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
Dec 6, 2019 0.53 0.59 0.53 0.55 9,923,823
Dec 5, 2019 0.56 0.56 0.53 0.55 1,611,315
Dec 4, 2019 0.57 0.57 0.53 0.55 1,868,546
Dec 3, 2019 0.55 0.58 0.55 0.55 2,281,490
Dec 2, 2019 0.56 0.56 0.55 0.58 960,319
Nov 29, 2019 0.60 0.62 0.56 0.60 2,194,751
Nov 28, 2019 0.57 0.64 0.55 0.63 11,707,440
Nov 27, 2019 0.56 0.58 0.55 0.58 6,708,481
Nov 26, 2019 0.57 0.58 0.55 0.58 7,339,716
Nov 25, 2019 0.59 0.59 0.57 0.58 3,465,476
Nov 22, 2019 0.69 0.73 0.56 0.58 30,578,870
Nov 21, 2019 0.59 0.74 0.59 0.68 21,134,636
Nov 20, 2019 0.60 0.63 0.57 0.60 3,926,869
Nov 19, 2019 0.56 0.58 0.56 0.58 13,205,928
Nov 18, 2019 0.59 0.59 0.55 0.60 5,732,899
Nov 15, 2019 0.57 0.60 0.56 0.60 4,276,660
Nov 14, 2019 0.59 0.61 0.56 0.58 4,673,310
Nov 13, 2019 0.62 0.62 0.58 0.60 4,578,409
Nov 12, 2019 0.61 0.62 0.61 0.63 600,000
Nov 11, 2019 0.63 0.63 0.60 0.63 2,114,010
Nov 8, 2019 0.60 0.67 0.60 0.63 4,356,388
Nov 7, 2019 0.61 0.68 0.55 0.63 3,601,741
Nov 6, 2019 0.54 0.68 0.54 0.63 9,299,376
Nov 5, 2019 0.56 0.58 0.54 0.54 5,216,640
Nov 4, 2019 0.54 0.56 0.53 0.55 2,903,223
Nov 1, 2019 0.59 0.60 0.54 0.55 2,609,317
Oct 31, 2019 0.52 0.57 0.52 0.55 7,308,182
Oct 30, 2019 0.57 0.60 0.50 0.55 16,444,766
Oct 29, 2019 0.58 0.62 0.53 0.60 9,899,291
Oct 28, 2019 0.60 0.63 0.56 0.60 9,655,047
Oct 25, 2019 0.60 0.61 0.60 0.63 3,021,110
Oct 24, 2019 0.60 0.62 0.60 0.63 3,807,983
Oct 23, 2019 0.63 0.66 0.60 0.66 2,037,980
Oct 22, 2019 0.64 0.64 0.57 0.63 11,522,501
Oct 21, 2019 0.65 0.70 0.60 0.63 9,644,358
Oct 18, 2019 0.63 0.74 0.60 0.73 10,962,551
Oct 17, 2019 0.66 0.69 0.60 0.63 16,174,992
Oct 16, 2019 0.82 0.82 0.66 0.70 3,991,348
Oct 15, 2019 0.72 0.80 0.70 0.75 4,275,586
Oct 14, 2019 0.76 0.82 0.72 0.75 4,057,465
Oct 11, 2019 0.77 0.82 0.75 0.80 676,896
Oct 10, 2019 0.80 0.82 0.77 0.80 1,387,305
Oct 9, 2019 0.84 0.85 0.79 0.80 989,252
Oct 8, 2019 0.79 0.85 0.79 0.80 1,516,036
Oct 7, 2019 0.70 0.85 0.70 0.80 7,930,132
Oct 4, 2019 0.60 0.73 0.60 0.70 5,409,571
Oct 3, 2019 0.67 0.68 0.65 0.68 6,639,822
Oct 2, 2019 0.70 0.70 0.65 0.68 7,135,592
Oct 1, 2019 0.73 0.75 0.59 0.70 30,810,496
Sep 30, 2019 0.84 0.90 0.70 0.73 13,353,533
Showing 1 to 50 of 259