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
  -0.05p -3.28% 1.475p 1.45p 1.50p 1.525p 1.465p 1.525p 9,897,083 15:00:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 5.8 20.30

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20181.5250.000.00%1.5251.67,817,488
23 May 20181.525-0.03-1.61%1.5251.6257,842,629
22 May 20181.550.000.00%1.4951.5756,713,023
21 May 20181.55-0.03-1.59%1.551.5752,134,066
18 May 20181.5750.000.00%1.551.5751,907,161
17 May 20181.575+0.05+3.28%1.5251.64,310,012
16 May 20181.525+0.02+1.67%1.51.553,150,785
15 May 20181.5-0.08-4.76%1.451.6255,976,161
14 May 20181.575-0.05-3.08%1.451.6256,407,603
11 May 20181.6250.000.00%1.41.652,338,734
10 May 20181.625-0.08-4.41%1.6251.752,653,587
09 May 20181.70.000.00%1.651.74,510,204
08 May 20181.7+0.08+4.62%1.61.71,203,209
04 May 20181.625+0.02+1.56%1.61.6252,093,194
03 May 20181.60.000.00%1.61.60
02 May 20181.60.000.00%1.551.6515,050,548
01 May 20181.6+0.08+4.92%1.451.615,364,683
30 Apr 20181.525-0.08-4.69%1.4251.6529,851,898
27 Apr 20181.60.000.00%1.61.65308,815
26 Apr 20181.60.000.00%1.451.61519,122,318
25 Apr 20181.60.000.00%1.551.6252,343,928
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 Week1.5751.6251.4651.53702M10M5M-0.1-6.35%
1 Month1.61.751.41.5668309k30M7M-0.125-7.81%
3 Months1.9752.1251.41.7210309k30M7M-0.5-25.32%
6 Months1.852.41.41.8955309k30M6M-0.375-20.27%
1 Year3.13.4751.42.1127309k75M10M-1.625-52.42%
3 Years0.613.650.0751.013581k276M16M0.865141.80%
5 Years4.254.250.0751.00755k276M11M-2.775-65.29%
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:20180525 18:29:33