0.25p+0.00 (+0.00%)01 Mar 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Strategic Minerals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 20240.28p0.34p0.24p0.29p16,932,544
Feb 9, 20240.23p0.30p0.20p0.25p15,237,867
Feb 8, 20240.30p0.32p0.20p0.23p36,498,222
Feb 7, 20240.25p0.33p0.21p0.28p13,078,685
Feb 6, 20240.20p0.27p0.18p0.25p15,471,029
Feb 5, 20240.17p0.25p0.18p0.21p23,479,234
Feb 2, 20240.15p0.20p0.13p0.17p9,871,843
Feb 1, 20240.15p0.18p0.13p0.15p1,023,510
Jan 31, 20240.15p0.18p0.11p0.15p3,242,953
Jan 30, 20240.15p0.17p0.11p0.15p1,349,703
Jan 29, 20240.15p0.18p0.11p0.14p324,492
Jan 26, 20240.15p0.17p0.11p0.15p3,321,211
Jan 25, 20240.15p0.18p0.14p0.15p1,760,625
Jan 24, 20240.17p0.17p0.15p0.15p6,728,865
Jan 23, 20240.15p0.16p0.12p0.15p4,009,891
Jan 22, 20240.17p0.17p0.13p0.15p7,959,236
Jan 19, 20240.15p0.20p0.12p0.17p17,550,586
Jan 18, 20240.13p0.20p0.10p0.15p84,258,557
Jan 17, 20240.09p0.12p0.08p0.10p12,643,113
Jan 16, 20240.10p0.10p0.08p0.09p3,705,630
Jan 15, 20240.10p0.10p0.10p0.10p203,252
Jan 12, 20240.10p0.11p0.08p0.10p727,024
Jan 11, 20240.10p0.12p0.08p0.09p5,717,239
Jan 10, 20240.10p0.11p0.09p0.10p974,445
Jan 8, 20240.10p0.10p0.10p0.10p500,000
Jan 5, 20240.10p0.12p0.08p0.10p497,668
Jan 4, 20240.10p0.12p0.08p0.10p519,246
Jan 3, 20240.10p0.10p0.08p0.10p3,712,592
Jan 2, 20240.10p0.10p0.08p0.10p4,511,482
Dec 29, 20230.10p0.10p0.10p0.10p688,509
Dec 28, 20230.10p0.11p0.08p0.10p2,064,281
Dec 27, 20230.10p0.11p0.09p0.10p2,154,327
Dec 22, 20230.10p0.08p0.08p0.10p22,115
Dec 21, 20230.10p0.11p0.09p0.10p128,376
Dec 20, 20230.10p0.11p0.08p0.10p3,672,312
Dec 19, 20230.09p0.10p0.09p0.10p4,046,064
Showing 1 to 50 of 248