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
  +0.325p +13.54% 2.725p 2.70p 2.75p 2.725p 2.40p 2.40p 19,135,350 15:47:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 1.3 0.3 0.3 10.5 34.22

Strategic Minerals (SML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 20172.7249999+0.32+13.54%2.3252.724999919,135,350
19 Oct 20172.4+0.02+1.05%2.3252.46,871,660
18 Oct 20172.375+0.08+3.26%2.252.49,328,577
17 Oct 20172.2999999-0.05-2.13%2.22.3757,705,636
16 Oct 20172.34999990.000.00%2.3252.5259,440,130
13 Oct 20172.3499999+0.15+6.82%2.22.3759,310,957
12 Oct 20172.2-0.03-1.12%2.17499992.2755,249,392
11 Oct 20172.2249999-0.13-5.32%2.22499992.34999997,992,563
10 Oct 20172.3499999+0.22+10.59%2.2752.4526,259,270
09 Oct 20172.1250.000.00%2.0752.17499992,811,254
06 Oct 20172.125+0.05+2.41%2.0252.1255,030,833
05 Oct 20172.0750.000.00%2.0252.0754,247,079
04 Oct 20172.075+0.05+2.47%22.0758,064,684
03 Oct 20172.025-0.05-2.41%2.0252.1257,506,970
02 Oct 20172.075-0.10-4.60%2.0752.22499996,724,072
29 Sep 20172.1749999+0.20+10.13%1.9752.27526,451,766
28 Sep 20171.975+0.03+1.28%1.8751.9754,749,964
27 Sep 20171.95-0.08-3.70%1.952.0258,967,891
26 Sep 20172.025-0.03-1.22%1.9752.0756,139,399
25 Sep 20172.0499999+0.02+1.23%1.9752.0755,067,645
22 Sep 20172.025+0.02+1.25%22.0753,987,643
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 Week2.22.7252.22.35457M19M9M0.52523.86%
1 Month22.7251.8752.19973M26M9M0.72536.25%
3 Months1.9252.7251.6752.07712M33M9M0.841.56%
6 Months1.83.651.62.39250107M17M0.92551.39%
1 Year0.4753.650.341.44800107M20M2.25473.68%
3 Years0.3253.650.0750.87760276M15M2.4738.46%
5 Years4.6256.8750.0751.01320276M10M-1.9-41.08%
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:30 V: D:20171022 10:07:38