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% 2.075p 2.00p 2.15p 2.075p 2.075p 2.075p 8,909,730 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 8.3 25.85

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 20172.075+0.18+9.21%1.8752.12510,714,841
19 Sep 20171.8999999-0.03-1.30%1.8751.92499994,249,292
18 Sep 20171.9249999-0.03-1.28%1.92499992.0253,602,835
15 Sep 20171.95-0.03-1.27%1.92499992.0257,332,477
14 Sep 20171.9750.000.00%1.952.02513,472,150
13 Sep 20171.975+0.03+1.28%1.92499992.0256,250,761
12 Sep 20171.95-0.10-4.88%1.952.0757,455,306
11 Sep 20172.0499999-0.08-3.53%22.1257,089,855
08 Sep 20172.125-0.13-5.56%2.1252.32511,462,823
07 Sep 20172.25-0.05-2.17%2.252.412,788,049
06 Sep 20172.2999999+0.10+4.55%2.22.349999910,623,194
05 Sep 20172.2+0.10+4.76%2.1252.4532,593,492
04 Sep 20172.09999990.000.00%1.9752.157,761,556
01 Sep 20172.0999999+0.15+7.69%1.8752.12514,818,319
31 Aug 20171.95+0.05+2.63%1.8751.955,868,592
30 Aug 20171.89999990.000.00%1.8751.89999995,082,765
29 Aug 20171.89999990.000.00%1.8751.9758,227,940
25 Aug 20171.8999999-0.03-1.30%1.8999999214,955,746
24 Aug 20171.9249999-0.05-2.53%1.92499991.9753,506,014
23 Aug 20171.975+0.08+3.95%1.8251.9752,777,251
22 Aug 20171.89999990.000.00%1.8251.89999993,072,989
21 Aug 20171.8999999+0.07+4.11%1.77499991.89999996,904,257
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 Week1.9752.1251.8751.98494M13M8M0.15.06%
1 Month1.9752.451.8752.06624M33M10M0.15.06%
3 Months2.3752.8251.62.03492M34M11M-0.3-12.63%
6 Months1.0253.6512.23730107M20M1.05102.44%
1 Year0.3053.650.271.24700276M25M1.77580.33%
3 Years0.5253.650.0750.85400276M15M1.55295.24%
5 Years3.8756.8750.0750.99960276M10M-1.8-46.45%
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:42 V: D:20170921 10:17:30