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
  -0.075p -3.61% 2.00p 1.95p 2.05p 2.075p 2.00p 2.075p 10,057,498 15:09:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 7.8 26.45

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20172-0.08-3.61%22.174999910,057,498
16 Nov 20172.075-0.08-3.49%2.0752.17499997,032,842
15 Nov 20172.15+0.10+4.88%2.04999992.156,139,937
14 Nov 20172.0499999+0.02+1.23%2.0252.12510,980,232
13 Nov 20172.025-0.15-6.90%2.0252.17499997,742,245
10 Nov 20172.1749999+0.08+3.57%2.0752.174999915,742,303
09 Nov 20172.09999990.000.00%2.0752.17499994,766,242
08 Nov 20172.0999999-0.05-2.33%2.09999992.22499999,129,399
07 Nov 20172.15-0.05-2.27%2.0252.174999913,351,957
06 Nov 20172.2-0.05-2.22%2.0752.2513,051,804
03 Nov 20172.25-0.08-3.23%2.22.424999919,320,281
02 Nov 20172.325-0.05-2.11%2.2752.599999931,919,289
01 Nov 20172.375-0.03-1.04%2.3752.47499997,645,140
31 Oct 20172.40.000.00%2.3752.52519,928,883
30 Oct 20172.4-0.23-8.57%2.29999992.549999918,585,719
27 Oct 20172.625+0.13+5.00%2.52.658,045,355
26 Oct 20172.5-0.18-6.54%2.52.72499994,989,519
25 Oct 20172.6749999-0.03-0.93%2.5252.77511,522,641
24 Oct 20172.7-0.10-3.57%2.652.87510,716,538
23 Oct 20172.7999999+0.08+2.75%2.652.974999915,965,447
20 Oct 20172.7249999+0.32+13.54%2.3252.724999919,135,350
19 Oct 20172.4+0.02+1.05%2.3252.46,871,660
18 Oct 20172.375+0.08+3.26%2.252.49,328,577
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 Week2.12.17522.10386M16M10M-0.1-4.76%
1 Month2.42.97522.36715M32M13M-0.4-16.67%
3 Months1.9252.9751.8752.22603M33M11M0.0753.90%
6 Months3.1253.651.62.3545075M14M-1.125-36.00%
1 Year0.4753.650.341.63370107M19M1.525321.05%
3 Years0.3753.650.0750.91410276M15M1.625433.33%
5 Years5.256.8750.0751.03630276M10M-3.25-61.90%
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:40 V: D:20171118 12:04:35