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
Aug 4, 2020 0.4095 0.4095 0.3855 0.40 995,104
Aug 3, 2020 0.3855 0.399 0.3851 0.40 10,219,621
Jul 31, 2020 0.386 0.407 0.3851 0.40 5,063,413
Jul 30, 2020 0.3851 0.41 0.377 0.40 2,142,250
Jul 29, 2020 0.4035 0.42 0.4035 0.425 3,797,560
Jul 28, 2020 0.381 0.4345 0.37555 0.425 13,999,344
Jul 27, 2020 0.401 0.41 0.381 0.40 8,923,532
Jul 24, 2020 0.4025 0.4175 0.4025 0.425 1,453,478
Jul 23, 2020 0.401 0.419 0.40 0.425 3,037,885
Jul 22, 2020 0.424 0.425 0.381 0.425 7,683,642
Jul 21, 2020 0.411 0.44 0.40 0.425 9,346,827
Jul 20, 2020 0.474 0.474 0.41 0.45 1,083,109
Jul 17, 2020 0.388 0.474 0.388 0.45 28,618,890
Jul 16, 2020 0.414 0.414 0.40 0.425 2,712,234
Jul 15, 2020 0.4025 0.424 0.401 0.425 3,037,252
Jul 14, 2020 0.4375 0.445 0.401 0.425 6,631,974
Jul 13, 2020 0.382 0.424 0.382 0.425 14,665,300
Jul 10, 2020 0.3665 0.39 0.3665 0.375 10,641,005
Jul 9, 2020 0.39 0.41 0.362 0.375 19,329,759
Jul 8, 2020 0.40 0.41 0.381 0.40 7,005,262
Jul 7, 2020 0.40 0.406 0.40 0.425 1,773,458
Jul 6, 2020 0.406 0.4224 0.40 0.425 5,845,387
Jul 3, 2020 0.4055 0.424 0.4055 0.425 1,506,719
Jul 2, 2020 0.4295 0.4295 0.405 0.425 3,707,857
Jul 1, 2020 0.4295 0.43 0.4075 0.425 3,649,736
Jun 30, 2020 0.425 0.443 0.4051 0.43 7,190,564
Jun 29, 2020 0.43 0.459 0.43 0.425 1,071,512
Jun 26, 2020 0.489 0.489 0.427 0.45 11,140,646
Jun 25, 2020 0.406 0.49 0.406 0.45 5,979,741
Jun 24, 2020 0.4226 0.43999 0.38267 0.425 27,345,009
Jun 23, 2020 0.4695 0.484 0.43 0.45 4,543,416
Jun 22, 2020 0.47 0.52 0.35 0.45 57,404,033
Jun 19, 2020 0.44778 0.525 0.44778 0.50 38,748,488
Jun 18, 2020 0.443 0.465 0.4355 0.455 9,856,620
Jun 17, 2020 0.455 0.455 0.44 0.44 6,979,207
Jun 16, 2020 0.45 0.47 0.4415 0.45 26,437,887
Jun 15, 2020 0.4529 0.46 0.45 0.46 8,559,572
Jun 12, 2020 0.4525 0.462 0.435 0.46 18,304,242
Jun 11, 2020 0.4625 0.468 0.45 0.46 8,516,218
Jun 10, 2020 0.45 0.4688 0.435 0.46 29,647,464
Jun 9, 2020 0.4692 0.47 0.45 0.46 6,581,082
Jun 8, 2020 0.471 0.495 0.45 0.46 29,139,774
Jun 5, 2020 0.488 0.5023 0.46667 0.485 29,772,833
Jun 4, 2020 0.46 0.50 0.43 0.475 108,578,939
Jun 3, 2020 0.634 0.6575 0.60 0.625 3,693,549
Jun 2, 2020 0.67 0.685 0.6251 0.65 4,271,034
Jun 1, 2020 0.9499 0.94999 0.65 0.675 36,582,877
May 29, 2020 0.655 0.655 0.57 0.60 6,222,152
May 28, 2020 0.6525 0.6839 0.6525 0.675 1,065,996
May 27, 2020 0.73999 0.75 0.65 0.675 10,610,782
Showing 1 to 50 of 260