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
  -0.025p -4.55% 0.525p 0.50p 0.55p 0.55p 0.525p 0.55p 24,972,435.00 12:02:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.8 -0.6 -0.1 - 6.40

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 20170.525-0.025-4.55%0.5250.5524,972,435
19 Jan 20170.55-0.025-4.35%0.5250.58513,765,690
18 Jan 20170.575-0.02-3.36%0.570.59511,875,572
17 Jan 20170.595+0.07+13.33%0.550.66559,698,906
16 Jan 20170.525-0.01-1.87%0.5150.53510,892,288
13 Jan 20170.535+0.01+1.90%0.50.55510,467,189
12 Jan 20170.5250.000.00%0.5250.546,078,742
11 Jan 20170.525-0.035-6.25%0.5250.544,654,992
10 Jan 20170.56+0.04+7.69%0.50.56521,988,454
09 Jan 20170.52-0.005-0.95%0.4750.52523,733,350
06 Jan 20170.525+0.06+12.90%0.4650.5470,103,263
05 Jan 20170.4650.000.00%0.4450.4656,623,430
04 Jan 20170.465+0.02+4.49%0.4350.5229,032,552
03 Jan 20170.445+0.02+4.71%0.4250.44514,789,018
30 Dec 20160.425-0.035-7.61%0.4250.465,583,818
29 Dec 20160.46+0.045+10.84%0.4150.469,196,444
28 Dec 20160.415-0.01-2.35%0.3850.42511,224,965
23 Dec 20160.425+0.03+7.59%0.3950.4258,464,936
22 Dec 20160.395-0.015-3.66%0.370.419,681,159
21 Dec 20160.41-0.015-3.53%0.40.42511,268,652
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 Week0.5250.6650.500.573910M60M21M0.00-
1 Month0.3950.6650.3850.52285M70M19M0.1332.91%
3 Months0.5250.6650.340.47235M70M19M0.00-
6 Months0.341.190.220.5135350k276M27M0.18554.41%
1 Year0.2551.190.0750.43420276M23M0.27105.88%
3 Years2.0752.0750.0750.45700276M11M-1.55-74.70%
5 Years9.87512.250.0750.74100276M7M-9.35-94.68%
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:35 V: D:20170121 02:15:41