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% 2.05p 2.00p 2.10p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 8.0 27.11

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Dec 20172.0499999-0.13-5.75%2.0252.2754,555,273
11 Dec 20172.1749999+0.10+4.82%2.1252.257,549,765
08 Dec 20172.075-0.08-3.49%1.952.158,073,816
07 Dec 20172.15-0.03-1.15%2.0752.411,685,777
06 Dec 20172.1749999+0.20+10.13%1.89999992.174999911,748,479
05 Dec 20171.975-0.05-2.47%1.92499992.0254,987,196
04 Dec 20172.025-0.13-5.81%2.0252.157,463,853
01 Dec 20172.15+0.15+7.50%1.92499992.27,935,143
30 Nov 20172+0.10+5.26%1.87528,062,174
29 Nov 20171.8999999+0.02+1.33%1.8751.956,002,930
28 Nov 20171.875-0.03-1.32%1.8751.92499993,299,007
27 Nov 20171.8999999-0.05-2.56%1.8751.9756,270,019
24 Nov 20171.95+0.10+5.41%1.825212,542,561
23 Nov 20171.85-0.08-3.90%1.8251.924999912,596,282
22 Nov 20171.9249999-0.05-2.53%1.89999992.0257,376,630
21 Nov 20171.975-0.05-2.47%1.9752.0258,323,116
20 Nov 20172.025+0.02+1.25%1.952.02511,500,443
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
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 Week1.9752.41.92.13675M12M9M0.0753.80%
1 Month2.052.41.8252.02473M13M8M0-
3 Months1.92.9751.8252.22483M32M10M0.157.89%
6 Months2.352.9751.62.1342034M10M-0.3-12.77%
1 Year0.4653.650.371.72830107M18M1.585340.86%
3 Years0.313.650.0750.93330276M15M1.74561.29%
5 Years46.8750.0751.04070276M11M-1.95-48.75%
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:33 V: D:20171213 07:09:01