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% 1.375p 1.35p 1.40p 1.375p 1.375p 1.375p 7,356 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 4.2 1.7 0.1 12.0 19.01

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 20181.375+0.02+1.85%1.3251.3754,493,348
12 Oct 20181.350.000.00%1.351.3751,281,963
11 Oct 20181.35-0.10-6.90%1.3251.4259,831,725
10 Oct 20181.45-0.03-1.69%1.451.5253,874,509
09 Oct 20181.4750.000.00%1.4751.553,782,390
08 Oct 20181.475-0.08-4.84%1.4751.66,178,772
05 Oct 20181.550.000.00%1.551.62,287,687
04 Oct 20181.55-0.03-1.59%1.5251.651,585,334
03 Oct 20181.575+0.13+8.62%1.51.5756,760,132
02 Oct 20181.45-0.03-1.69%1.451.54,132,480
01 Oct 20181.475-0.03-1.67%1.451.555,984,226
28 Sep 20181.50.000.00%1.51.552,464,939
27 Sep 20181.5+0.02+1.69%1.41.5253,291,184
26 Sep 20181.4750.000.00%1.41.53,640,059
25 Sep 20181.475-0.05-3.28%1.451.5253,286,152
24 Sep 20181.525-0.03-1.61%1.5251.61,875,197
21 Sep 20181.55+0.03+1.64%1.51.5839,588,810
20 Sep 20181.525-0.10-6.15%1.51.68313,012,867
19 Sep 20181.625+0.08+4.84%1.5751.7513,902,400
18 Sep 20181.55+0.08+5.08%1.451.555,281,334
17 Sep 20181.475-0.08-4.84%1.4751.551,568,031
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 Week1.4751.551.3251.39181M10M5M-0.1-6.78%
1 Month1.4751.751.3251.50331M14M5M-0.1-6.78%
3 Months1.2751.751.1251.3968237k14M5M0.17.84%
6 Months1.7251.751.1251.4597145k30M6M-0.35-20.29%
1 Year2.352.9751.1251.8315145k32M7M-0.975-41.49%
3 Years0.293.650.0751.063981k276M16M1.085374.14%
5 Years1.4253.650.0750.99965k276M11M-0.05-3.51%
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:32 V: D:20181016 09:34:09