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
  -0.225p -7.20% 2.90p 2.85p 2.95p 3.475p 2.875p 3.10p 57,924,848 16:19:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.8 -0.6 -0.1 - 35.34

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20172.9-0.23-7.20%2.8753.474999957,924,848
25 May 20173.125-0.05-1.57%2.84999993.224999943,046,581
24 May 20173.1749999-0.15-4.51%3.0753.349999925,383,587
23 May 20173.325-0.18-5.00%3.2753.526,373,903
22 May 20173.5+0.15+4.48%3.1253.6567,503,568
19 May 20173.3499999+0.22+7.20%3.1253.37538,776,855
18 May 20173.125+0.10+3.31%2.92499993.27540,686,739
17 May 20173.025+0.30+11.01%2.72499993.174999954,484,154
16 May 20172.7249999+0.22+9.00%2.52.7522,097,429
15 May 20172.5-0.10-3.85%2.52.599999915,015,581
12 May 20172.5999999+0.05+1.96%2.52.599999914,902,159
11 May 20172.5499999+0.22+9.68%2.3252.57530,765,288
10 May 20172.325-0.05-2.11%2.22499992.3757,417,313
09 May 20172.375-0.05-2.06%2.3252.424999917,433,253
08 May 20172.4249999-0.05-2.02%2.42.47499999,461,139
05 May 20172.4749999+0.13+5.32%2.42499992.62537,187,055
04 May 20172.34999990.000.00%2.252.349999916,638,879
03 May 20172.3499999-0.08-3.09%2.17499992.4527,867,908
02 May 20172.4249999+0.02+1.04%2.42.57532,325,665
28 Apr 20172.4+0.25+11.63%2.09999992.474999937,337,719
27 Apr 20172.15-0.15-6.52%1.92499992.299999962,096,661
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 Week3.1253.652.850.000025M68M40M-0.225-7.20%
1 Month2.153.652.10.00007M68M30M0.7534.88%
3 Months0.853.650.690.00004M107M29M2.05241.18%
6 Months0.4053.650.340.00004M107M25M2.495616.05%
1 Year0.33.650.210.0000350k276M26M2.6866.67%
3 Years0.573.650.0750.00000276M14M2.33408.77%
5 Years7.6257.750.0750.00000276M9M-4.725-61.97%
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:31 V: D:20170527 19:33:51