Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Strategic Minerals Historic Prices

 
     
Date Open High Low Close Volume
Feb 26, 2020 0.576 0.576 0.51 0.525 3,858,105
Feb 25, 2020 0.60 0.60 0.55 0.575 228,381
Feb 24, 2020 0.571 0.59 0.55 0.575 7,785,391
Feb 21, 2020 0.55 0.6275 0.55 0.575 3,714,840
Feb 20, 2020 0.5601 0.6299 0.5601 0.60 3,488,052
Feb 19, 2020 0.5575 0.589 0.5525 0.575 4,746,098
Feb 18, 2020 0.5695 0.588 0.555 0.575 2,798,731
Feb 17, 2020 0.555 0.575 0.555 0.575 693,163
Feb 14, 2020 0.574 0.575 0.555 0.575 2,276,776
Feb 13, 2020 0.65 0.65 0.55 0.575 11,585,212
Feb 12, 2020 0.605 0.63 0.605 0.65 2,217,328
Feb 11, 2020 0.6326 0.645 0.581 0.65 15,282,983
Feb 10, 2020 0.6851 0.75 0.6255 0.65 4,569,416
Feb 7, 2020 0.6885 0.75 0.65 0.70 1,599,752
Feb 6, 2020 0.75 0.75 0.6855 0.70 1,070,517
Feb 5, 2020 0.7175 0.7175 0.6855 0.70 351,228
Feb 4, 2020 0.7025 0.725 0.68501 0.70 533,191
Feb 3, 2020 0.6866 0.727 0.6866 0.725 769,128
Jan 31, 2020 0.6824 0.70 0.6715 0.70 3,128,977
Jan 30, 2020 0.65 0.70 0.65 0.675 5,782,437
Jan 29, 2020 0.6601 0.6811 0.65 0.675 2,353,454
Jan 28, 2020 0.677 0.6844 0.65 0.70 4,092,183
Jan 27, 2020 0.6666 0.7199 0.65 0.70 9,432,883
Jan 24, 2020 0.7066 0.7288 0.6666 0.70 2,023,928
Jan 23, 2020 0.7351 0.744 0.71 0.725 3,691,450
Jan 22, 2020 0.7728 0.78 0.75 0.75 5,350,964
Jan 21, 2020 0.72 0.8136 0.72 0.80 4,858,036
Jan 20, 2020 0.671 0.7777 0.671 0.75 3,713,929
Jan 17, 2020 0.7275 0.7275 0.6666 0.70 7,489,944
Jan 16, 2020 0.715 0.7474 0.7001 0.725 4,309,200
Jan 15, 2020 0.7268 0.76999 0.7151 0.725 1,693,727
Jan 14, 2020 0.7525 0.7777 0.61001 0.75 15,121,823
Jan 13, 2020 0.8255 0.88 0.80 0.80 5,214,486
Jan 10, 2020 0.7333 0.8899 0.7333 0.85 9,456,875
Jan 9, 2020 0.7999 0.845 0.73 0.75 11,636,282
Jan 8, 2020 0.705 0.80 0.705 0.775 9,256,961
Jan 7, 2020 0.715 0.7344 0.681 0.70 3,746,129
Jan 6, 2020 0.6751 0.7188 0.6751 0.70 3,975,398
Jan 3, 2020 0.658 0.6916 0.613 0.675 4,432,293
Jan 2, 2020 0.687 0.687 0.658 0.675 1,283,528
Jan 1, 2020 0.67 0.6922 0.63 0.675 4,009,569
Dec 31, 2019 0.67 0.6922 0.63 0.675 4,009,569
Dec 30, 2019 0.564 0.6874 0.5555 0.65 14,039,832
Dec 27, 2019 0.5551 0.58 0.5515 0.575 2,202,227
Dec 26, 2019 0.589 0.589 0.589 0.575 5,000
Dec 25, 2019 0.589 0.589 0.589 0.575 5,000
Dec 24, 2019 0.589 0.589 0.589 0.575 5,000
Dec 23, 2019 0.57 0.595 0.5551 0.575 2,462,663
Dec 20, 2019 0.5626 0.5975 0.5626 0.575 791,425
Dec 19, 2019 0.5615 0.5975 0.5615 0.575 1,098,247
Showing 1 to 50 of 260