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
  -0.10p -4.88% 1.95p 1.90p 2.00p 2.05p 1.95p 2.05p 6,254,087 12:16:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 7.5 24.29

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
14 Jul 20172-0.03-1.23%1.9752.0254,679,380
13 Jul 20172.0250.000.00%1.9752.0253,795,177
12 Jul 20172.0250.000.00%2.0252.04999994,381,432
11 Jul 20172.0250.000.00%22.0755,983,789
10 Jul 20172.025-0.10-4.71%2.0252.17499999,105,792
07 Jul 20172.125-0.10-4.49%2.04999992.22499997,539,040
06 Jul 20172.22499990.000.00%2.17499992.254,950,734
05 Jul 20172.2249999+0.18+8.54%2.04999992.224999912,827,804
04 Jul 20172.0499999-0.10-4.65%1.952.1520,551,806
03 Jul 20172.15-0.05-2.27%2.04999992.224999922,576,810
30 Jun 20172.2-0.35-13.73%2.17499992.599999922,441,346
29 Jun 20172.5499999+0.17+7.37%2.3252.82531,502,631
28 Jun 20172.375+0.28+13.10%2.09999992.424999912,892,081
27 Jun 20172.0999999-0.10-4.55%2.09999992.28,386,598
26 Jun 20172.2+0.13+6.02%2.1252.213,941,463
23 Jun 20172.075+0.05+2.47%1.9752.0750
22 Jun 20172.025-0.08-3.57%1.9752.1250
21 Jun 20172.09999990.000.00%2.0252.1250
20 Jun 20172.0999999-0.10-4.55%2.09999992.250
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 Week22.11.90.00004M13M6M-0.05-2.50%
1 Month2.12.8251.90.0000032M10M-0.15-7.14%
3 Months2.33.651.90.0000075M22M-0.35-15.22%
6 Months0.5753.650.4750.00000107M25M1.375239.13%
1 Year0.3753.650.220.00000276M26M1.575420.00%
3 Years0.6353.650.0750.00000276M14M1.315207.09%
5 Years5.756.8750.0750.00000276M10M-3.8-66.09%
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:41 V: D:20170720 16:49:51