1. Share Prices

  2. Strategic Minerals PLC (SML)

0.15p+0.00 (+0.00%)20 Sep 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strategic Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20240.15p0.15p0.15p0.15p973,424
Sep 19, 20240.15p0.15p0.14p0.15p1,167,794
Sep 18, 20240.15p0.18p0.16p0.15p224,000
Sep 17, 20240.15p0.18p0.13p0.17p132,698
Sep 16, 20240.15p0.18p0.13p0.15p578,608
Sep 13, 20240.15p0.14p0.14p0.15p450,000
Sep 12, 20240.15p0.19p0.19p0.15p407,796
Sep 11, 20240.15p0.19p0.17p0.17p650,423
Sep 10, 20240.15p0.20p0.17p0.15p118,256
Sep 9, 20240.15p0.20p0.14p0.19p893,016
Sep 6, 20240.20p0.23p0.13p0.17p17,871,169
Sep 5, 20240.20p0.25p0.17p0.25p3,225,700
Sep 4, 20240.20p0.24p0.18p0.24p430,000
Sep 3, 20240.20p0.22p0.18p0.22p378,087
Sep 2, 20240.20p0.24p0.18p0.20p2,824,053
Aug 30, 20240.20p0.25p0.18p0.22p3,401,902
Aug 29, 20240.20p0.25p0.18p0.20p21,869
Aug 28, 20240.20p0.25p0.18p0.20p603,391
Aug 27, 20240.20p0.21p0.17p0.20p5,260,129
Aug 23, 20240.20p0.21p0.21p0.20p2,437
Aug 22, 20240.20p0.21p0.17p0.20p116,651
Aug 21, 20240.20p0.17p0.17p0.20p100
Aug 20, 20240.20p0.21p0.17p0.20p2,609,023
Aug 19, 20240.20p0.20p0.17p0.20p2,747,397
Aug 16, 20240.20p0.20p0.20p0.20p44,141
Aug 15, 20240.20p0.20p0.16p0.20p9,026,036
Aug 14, 20240.20p0.20p0.16p0.20p817,807
Aug 13, 20240.20p0.25p0.16p0.20p441,858
Aug 12, 20240.20p0.24p0.16p0.24p298,665
Aug 9, 20240.20p0.22p0.16p0.22p322,100
Aug 8, 20240.20p0.19p0.16p0.20p472,412
Aug 7, 20240.20p0.23p0.16p0.17p2,194,837
Aug 6, 20240.20p0.16p0.16p0.20p1,508,888
Aug 5, 20240.20p0.21p0.15p0.20p2,417,633
Aug 2, 20240.20p0.19p0.19p0.20p923,235
Aug 1, 20240.20p0.21p0.18p0.20p100,001
Jul 31, 20240.20p0.21p0.16p0.20p653,470
Jul 30, 20240.20p0.21p0.16p0.20p408,543
Jul 29, 20240.20p0.21p0.16p0.20p394,063
Jul 26, 20240.20p0.22p0.18p0.20p791,128
Jul 25, 20240.20p0.22p0.18p0.20p398,473
Jul 24, 20240.20p0.18p0.18p0.20p3,626,295
Jul 23, 20240.20p0.22p0.18p0.20p354,734
Jul 22, 20240.20p0.23p0.22p0.20p225,879
Jul 19, 20240.20p0.22p0.18p0.20p235,770
Jul 18, 20240.20p0.23p0.17p0.20p2,711,863
Jul 17, 20240.20p0.21p0.16p0.20p358,642
Jul 16, 20240.20p0.22p0.16p0.20p327,159
Jul 15, 20240.20p0.22p0.17p0.20p276,483
Jul 12, 20240.20p0.22p0.17p0.20p1,352,073
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.