1. Share Prices

  2. Strategic Minerals PLC (SML)

0.21p-0.04 (-18.00%)20 Dec 2024, 10:16
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
Dec 19, 20240.25p0.27p0.21p0.25p4,446,303
Dec 18, 20240.25p0.25p0.22p0.25p1,243,600
Dec 17, 20240.25p0.25p0.21p0.25p1,273,749
Dec 16, 20240.25p0.22p0.21p0.25p165,614
Dec 13, 20240.25p0.22p0.22p0.25p189,717
Dec 12, 20240.25p0.22p0.22p0.25p119,588
Dec 11, 20240.25p0.23p0.22p0.25p1,338,056
Dec 10, 20240.23p0.28p0.20p0.25p8,721,867
Dec 9, 20240.23p0.25p0.21p0.23p929,507
Dec 6, 20240.25p0.27p0.21p0.23p556,331
Dec 5, 20240.25p0.28p0.21p0.25p911,199
Dec 4, 20240.25p0.22p0.21p0.25p3,420,156
Dec 3, 20240.25p0.28p0.22p0.25p537,185
Dec 2, 20240.25p0.29p0.21p0.25p19,500,077
Nov 29, 20240.25p0.25p0.20p0.25p2,636,355
Nov 28, 20240.25p0.30p0.20p0.24p9,524,671
Nov 27, 20240.20p0.25p0.19p0.22p8,245,687
Nov 26, 20240.20p0.19p0.19p0.20p827,309
Nov 25, 20240.20p0.22p0.17p0.20p3,200,913
Nov 22, 20240.20p0.18p0.18p0.20p180,000
Nov 20, 20240.20p0.23p0.23p0.20p466,513
Nov 19, 20240.20p0.22p0.18p0.21p350,704
Nov 18, 20240.20p0.22p0.21p0.20p1,055,296
Nov 15, 20240.20p0.22p0.18p0.20p1,601,730
Nov 14, 20240.17p0.20p0.17p0.20p2,419,384
Nov 13, 20240.17p0.20p0.17p0.17p1,558,122
Nov 12, 20240.17p0.20p0.17p0.20p2,231,459
Nov 11, 20240.23p0.25p0.16p0.18p8,894,447
Nov 8, 20240.25p0.26p0.20p0.23p11,077,485
Nov 7, 20240.25p0.27p0.20p0.25p2,216,930
Nov 6, 20240.25p0.29p0.22p0.25p7,944,118
Nov 5, 20240.23p0.30p0.20p0.23p14,234,524
Nov 4, 20240.20p0.25p0.15p0.23p3,849,097
Nov 1, 20240.20p0.23p0.18p0.20p5,941,363
Oct 31, 20240.20p0.23p0.17p0.20p10,866,457
Oct 30, 20240.20p0.21p0.21p0.20p2,000,000
Oct 29, 20240.20p0.21p0.18p0.20p10,066,612
Oct 28, 20240.17p0.20p0.18p0.20p9,122,218
Oct 25, 20240.17p0.20p0.16p0.17p60,126
Oct 24, 20240.17p0.17p0.17p0.17p13,989
Oct 23, 20240.17p0.20p0.16p0.19p4,083,718
Oct 22, 20240.20p0.21p0.15p0.17p7,393,836
Oct 21, 20240.20p0.20p0.17p0.20p13,270,486
Oct 18, 20240.20p0.24p0.20p0.22p311,073
Oct 17, 20240.20p0.24p0.15p0.20p3,243,522
Oct 16, 20240.23p0.25p0.19p0.20p13,650,868
Oct 15, 20240.25p0.34p0.22p0.23p19,651,688
Oct 14, 20240.20p0.23p0.18p0.22p2,635,543
Oct 11, 20240.20p0.22p0.16p0.20p1,178,038
Oct 10, 20240.20p0.22p0.16p0.20p1,608,710
123456
Showing 1 to 50 of 252

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC303.502.46
Ip Group PLC52.301.95
Jupiter Fund Management PLC84.601.81
Raspberry Pi Holdings PLC517.001.77
Harbourvest Global Private Equity Limited2,535.001.60
Londonmetric Property PLC178.301.54