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
  +0.00p +0.00% 2.05p 2.00p 2.20p - - - 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 8.4 27.11

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20182.04999990.000.00%2.0252.154,448,897
17 Jan 20182.0499999-0.08-3.53%2.04999992.1256,734,825
16 Jan 20182.1250.000.00%2.04999992.27,098,105
15 Jan 20182.125-0.23-9.57%2.04999992.418,166,116
12 Jan 20182.3499999+0.07+3.30%2.22499992.34999996,521,097
11 Jan 20182.275+0.10+4.60%2.152.2753,917,085
10 Jan 20182.17499990.000.00%2.152.17499991,951,450
09 Jan 20182.1749999+0.08+3.57%2.17499992.2756,471,717
08 Jan 20182.0999999-0.10-4.55%2.09999992.2510,025,220
05 Jan 20182.2-0.08-3.30%2.17499992.2755,351,948
04 Jan 20182.275-0.05-2.15%2.17499992.3255,255,095
03 Jan 20182.325+0.15+6.90%2.152.349999911,117,852
02 Jan 20182.1749999+0.05+2.35%2.0752.17499993,001,822
29 Dec 20172.1250.000.00%2.09999992.151,329,120
28 Dec 20172.125-0.05-2.30%2.1252.17499993,926,984
27 Dec 20172.1749999+0.08+3.57%22.17499997,062,042
22 Dec 20172.0999999+0.15+7.69%1.952.152,289,988
21 Dec 20171.950.000.00%1.93499992.153,590,828
20 Dec 20171.95-0.05-2.50%1.952.155,201,690
19 Dec 201720.000.00%1.952.154,008,151
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 Week2.2752.42.0252.13964M18M9M-0.225-9.89%
1 Month1.952.41.952.17511M18M6M0.15.13%
3 Months2.52.651.8252.14601M32M8M-0.45-18.00%
6 Months1.952.9751.62.11781M34M9M0.15.13%
1 Year0.553.650.4751.84730107M17M1.5272.73%
3 Years0.453.650.0750.95130276M15M1.6355.56%
5 Years5.256.8750.0751.04070276M11M-3.2-60.95%
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:30 V: D:20180119 07:24:53