Share Name Share Symbol Market Type Share ISIN Share Description
Strategic Minerals LSE:SML London Ordinary Share GB00B4W8PD74 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.01p +2.67% 0.385p 0.37p 0.40p 0.385p 0.375p 0.375p 12,071,690.00 08:47:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.8 -0.6 -0.1 - 4.69

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 20160.385+0.01+2.67%0.340.38512,071,690
08 Dec 20160.375-0.01-2.60%0.3750.4216,840,777
07 Dec 20160.385-0.02-3.75%0.3850.46,618,303
06 Dec 20160.4-0.01-2.44%0.3850.448,309,929
05 Dec 20160.41-0.02-3.53%0.410.457,858,586
02 Dec 20160.425+0.03+7.59%0.370.42512,234,838
01 Dec 20160.395+0.01+2.60%0.350.3957,281,405
30 Nov 20160.385+0.01+1.32%0.3850.40515,967,813
29 Nov 20160.38+0.01+1.33%0.3750.4113,864,007
28 Nov 20160.375-0.05-11.76%0.370.4412,828,578
25 Nov 20160.425+0.02+4.94%0.3750.43524,103,590
24 Nov 20160.405-0.02-4.71%0.390.43512,135,763
23 Nov 20160.4250.000.00%0.3750.43524,012,264
22 Nov 20160.4250.000.00%0.420.4355,114,493
21 Nov 20160.425+0.01+2.41%0.4150.4528,201,032
18 Nov 20160.415-0.01-2.35%0.4150.535,006,820
17 Nov 20160.425-0.02-3.41%0.4150.4820,907,145
16 Nov 20160.44+0.01+1.15%0.40.46516,891,497
15 Nov 20160.435-0.03-6.45%0.4250.47519,430,677
14 Nov 20160.465-0.05-8.82%0.4250.5546,133,094
11 Nov 20160.51+0.04+7.37%0.4750.52540,110,528
Download more Strategic Minerals Historical Data

Strategic Minerals (SML) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.3950.450.370.39747M17M10M-0.01-2.53%
1 Month0.4750.550.350.42925M46M19M-0.09-18.95%
3 Months0.2951.190.260.57145M276M40M0.0930.51%
6 Months0.3651.190.210.4898350k276M27M0.025.48%
1 Year0.2351.190.0750.42570276M21M0.1563.83%
3 Years1.4752.750.0750.48680276M11M-1.09-73.90%
5 Years9.5012.250.0750.76080276M7M-9.12-95.95%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20161211 10:03:46