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
  -0.075p -4.00% 1.80p 1.75p 1.85p 1.875p 1.775p 1.875p 6,996,507 14:17:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 6.8 22.42

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 20171.875-0.03-1.32%1.79999991.9757,932,138
15 Aug 20171.8999999-0.08-3.80%1.8752.02513,521,814
14 Aug 20171.975-0.05-2.47%1.952.0252,198,960
11 Aug 20172.025-0.03-1.22%1.89999992.049999915,327,971
10 Aug 20172.0499999-0.13-5.75%1.9752.349999922,884,821
09 Aug 20172.17499990.000.00%2.1252.22499995,679,569
08 Aug 20172.17499990.000.00%2.1252.25,526,861
07 Aug 20172.1749999+0.15+7.41%2.0252.299999913,779,051
04 Aug 20172.025+0.02+1.25%22.0751,860,210
03 Aug 201720.000.00%1.9752.04999994,492,227
02 Aug 201720.000.00%1.92499992.0757,739,885
01 Aug 20172+0.02+1.27%1.8752.0258,556,087
31 Jul 20171.975+0.18+9.72%1.7252.07519,654,640
28 Jul 20171.7999999-0.10-5.26%1.67499991.924999914,402,755
27 Jul 20171.8999999+0.23+13.43%1.61.97533,864,971
26 Jul 20171.6749999-0.18-9.46%1.6251.87526,165,682
25 Jul 20171.85-0.10-5.13%1.77499992.02529,199,454
24 Jul 20171.95-0.03-1.27%1.92499992.04999997,250,073
21 Jul 20171.975+0.03+1.28%1.92499991.9753,079,458
20 Jul 20171.95-0.10-4.88%1.952.1256,254,087
19 Jul 20172.0499999+0.05+2.50%22.09999994,190,538
18 Jul 20172+0.02+1.27%1.899999926,635,730
17 Jul 20171.975-0.03-1.25%1.8999999212,661,340
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 Week2.2752.351.7751.98592M23M12M-0.475-20.88%
1 Month2.052.351.61.93242M34M12M-0.25-12.20%
3 Months3.1753.4751.62.2846075M16M-1.375-43.31%
6 Months0.9153.650.691.95080107M23M0.88596.72%
1 Year0.2453.650.221.16140276M26M1.555634.69%
3 Years0.5253.650.0750.82930276M15M1.275242.86%
5 Years4.256.8750.0750.98350276M10M-2.45-57.65%
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:42 V: D:20170817 13:48:04