1. Share Prices

  2. Strategic Minerals PLC (SML)

0.23p+0.00 (+0.00%)25 Apr 2024, 13:24
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
Apr 24, 20240.23p0.23p0.21p0.23p2,437,244
Apr 23, 20240.23p0.24p0.21p0.23p5,703,540
Apr 22, 20240.25p0.26p0.20p0.23p3,048,445
Apr 19, 20240.25p0.27p0.21p0.25p209,004
Apr 18, 20240.25p0.28p0.20p0.25p1,508,713
Apr 17, 20240.25p0.27p0.23p0.27p572,674
Apr 16, 20240.25p0.28p0.23p0.25p6,410,344
Apr 15, 20240.25p0.29p0.24p0.27p1,342,357
Apr 12, 20240.25p0.29p0.23p0.25p516,150
Apr 11, 20240.23p0.28p0.20p0.24p408,348
Apr 10, 20240.23p0.25p0.20p0.25p1,840,743
Apr 9, 20240.23p0.25p0.20p0.23p1,616,845
Apr 8, 20240.23p0.25p0.20p0.23p772,706
Apr 5, 20240.23p0.25p0.20p0.23p445,279
Apr 4, 20240.23p0.25p0.25p0.23p6,488,465
Apr 3, 20240.25p0.25p0.20p0.23p4,134,318
Apr 2, 20240.23p0.24p0.20p0.22p4,080,783
Mar 28, 20240.25p0.25p0.20p0.25p5,774,734
Mar 27, 20240.23p0.28p0.22p0.25p4,924,960
Mar 26, 20240.23p0.25p0.20p0.23p324,313
Mar 25, 20240.23p0.25p0.21p0.23p3,960,071
Mar 22, 20240.23p0.25p0.20p0.23p548,801
Mar 21, 20240.23p0.25p0.20p0.23p890,610
Mar 20, 20240.25p0.29p0.20p0.23p6,926,681
Mar 19, 20240.23p0.24p0.20p0.23p4,326,976
Mar 18, 20240.23p0.24p0.23p0.23p581,901
Mar 15, 20240.23p0.24p0.24p0.23p545,896
Mar 14, 20240.25p0.25p0.20p0.23p895,076
Mar 13, 20240.25p0.23p0.23p0.25p2,227,880
Mar 12, 20240.23p0.28p0.21p0.25p5,929,620
Mar 11, 20240.23p0.25p0.21p0.23p1,221,000
Mar 8, 20240.25p0.27p0.20p0.23p6,211,278
Mar 7, 20240.25p0.29p0.20p0.25p2,740,451
Mar 6, 20240.25p0.27p0.23p0.23p839,982
Mar 5, 20240.25p0.27p0.23p0.25p1,041,601
Mar 4, 20240.25p0.27p0.20p0.25p2,501,384
Mar 1, 20240.25p0.24p0.21p0.25p2,857,925
Feb 29, 20240.25p0.28p0.22p0.25p354,069
Feb 28, 20240.28p0.30p0.22p0.25p4,263,657
Feb 27, 20240.30p0.30p0.25p0.28p4,669,318
Feb 26, 20240.30p0.33p0.27p0.27p524,209
Feb 23, 20240.28p0.30p0.25p0.30p2,222,130
Feb 22, 20240.28p0.30p0.27p0.30p1,038,785
Feb 21, 20240.28p0.30p0.25p0.28p3,293,297
Feb 20, 20240.25p0.30p0.25p0.28p4,283,119
Feb 19, 20240.28p0.30p0.23p0.30p3,878,877
Feb 16, 20240.30p0.31p0.25p0.27p1,673,587
Feb 15, 20240.30p0.34p0.26p0.30p4,987,359
Feb 14, 20240.30p0.30p0.25p0.28p5,370,142
Feb 13, 20240.30p0.33p0.28p0.29p3,550,201
12345
Showing 1 to 50 of 249

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07