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% 1.20p 1.15p 1.25p 1.20p 1.175p 1.175p 4,964,932 16:24:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 4.2 1.7 0.1 10.2 16.59

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20181.20.000.00%1.1751.24,964,932
16 Aug 20181.20.000.00%1.21.21,694,901
15 Aug 20181.20.000.00%1.1751.21,141,680
14 Aug 20181.2+0.02+2.13%1.151.25,626,047
13 Aug 20181.175-0.08-6.00%1.1751.2754,271,516
10 Aug 20181.250.000.00%1.21.256,385,281
09 Aug 20181.25+0.13+11.11%1.1251.2512,609,994
08 Aug 20181.125-0.13-10.00%1.1251.256,642,514
07 Aug 20181.250.000.00%1.21.253,811,662
06 Aug 20181.25+0.05+4.17%1.1751.2757,429,635
03 Aug 20181.2-0.08-5.88%1.1751.2755,661,589
02 Aug 20181.275-0.03-1.92%1.251.32,564,082
01 Aug 20181.30.000.00%1.2251.31,058,619
31 Jul 20181.3+0.03+1.96%1.2251.34,215,520
30 Jul 20181.275+0.02+2.00%1.21.33,219,937
27 Jul 20181.250.000.00%1.251.33,477,022
26 Jul 20181.250.000.00%1.151.254,341,790
25 Jul 20181.25-0.03-1.96%1.251.354,253,496
24 Jul 20181.2750.000.00%1.2751.354,155,414
23 Jul 20181.2750.000.00%1.2751.356,741,510
20 Jul 20181.275-0.03-1.92%1.2751.351,822,808
19 Jul 20181.30.000.00%1.31.352,072,640
18 Jul 20181.3-0.05-3.70%1.2751.37511,908,782
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 Week1.251.2751.151.21111M6M4M-0.05-4.00%
1 Month1.31.351.1251.23761M13M5M-0.1-7.69%
3 Months1.5251.751.1251.3947145k23M6M-0.325-21.31%
6 Months22.1251.1251.5977145k30M6M-0.8-40.00%
1 Year1.752.9751.1251.9243145k33M7M-0.55-31.43%
3 Years0.3253.650.0751.041981k276M16M0.875269.23%
5 Years2.553.650.0751.00075k276M11M-1.35-52.94%
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:20180818 06:33:00