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
  +0.125p +17.24% 0.85p 0.80p 0.90p 0.85p 0.725p 0.725p 18,834,490.00 16:12:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.8 -0.6 -0.1 - 10.36

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 20170.725-0.085-10.49%0.7250.8137,229,306
17 Feb 20170.81-0.105-11.48%0.7750.9522,653,246
16 Feb 20170.9150.000.00%0.90.97539,186,069
15 Feb 20170.915+0.085+10.24%0.810.98573,308,061
14 Feb 20170.83+0.105+14.48%0.70.87545,922,798
13 Feb 20170.725+0.025+3.57%0.70.72516,915,889
10 Feb 20170.7-0.025-3.45%0.70.7516,664,696
09 Feb 20170.725+0.075+11.54%0.630.87569,817,523
08 Feb 20170.65+0.05+8.33%0.5850.6818,553,286
07 Feb 20170.6+0.005+0.84%0.5850.6114,566,836
06 Feb 20170.5950.000.00%0.5950.620,752,559
03 Feb 20170.5950.000.00%0.5950.616,293,341
02 Feb 20170.595-0.03-4.80%0.5750.62526,124,026
01 Feb 20170.625+0.075+13.64%0.5650.63544,764,973
31 Jan 20170.55+0.04+7.84%0.490.58538,092,574
30 Jan 20170.510.000.00%0.50.52510,614,096
27 Jan 20170.51-0.015-2.86%0.4750.52513,236,267
26 Jan 20170.5250.000.00%0.50.52514,681,088
25 Jan 20170.5250.000.00%0.50.53513,828,252
24 Jan 20170.525+0.01+1.94%0.50.5424,176,303
23 Jan 20170.515-0.01-1.90%0.5150.5514,287,350
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 Week0.7250.9850.700.000023M73M44M0.12517.24%
1 Month0.5150.9850.4750.00006M73M28M0.33565.05%
3 Months0.3750.9850.340.00005M73M20M0.475126.67%
6 Months0.261.190.220.00001M276M30M0.59226.92%
1 Year0.0851.190.0750.00000276M24M0.765900.00%
3 Years1.401.650.0750.00000276M12M-0.55-39.29%
5 Years10.7512.1250.0750.00000276M8M-9.90-92.09%
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:34 V: D:20170221 23:24:32