Shares Magazine
0.31p-0.03 (-7.46%)02 May 2025, 16:02
Strategic Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.34p | 0.35p | 0.30p | 0.31p | 9,617,938 |
| May 1, 2025 | 0.34p | 0.35p | 0.32p | 0.34p | 3,156,194 |
| Apr 30, 2025 | 0.34p | 0.35p | 0.32p | 0.34p | 1,442,151 |
| Apr 29, 2025 | 0.34p | 0.35p | 0.32p | 0.34p | 921,609 |
| Apr 28, 2025 | 0.34p | 0.35p | 0.32p | 0.34p | 4,465,973 |
| Apr 25, 2025 | 0.34p | 0.34p | 0.32p | 0.34p | 4,978,158 |
| Apr 24, 2025 | 0.33p | 0.35p | 0.29p | 0.34p | 12,024,676 |
| Apr 23, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 3,149,527 |
| Apr 22, 2025 | 0.33p | 0.36p | 0.30p | 0.33p | 4,814,369 |
| Apr 17, 2025 | 0.33p | 0.35p | 0.31p | 0.33p | 965,703 |
| Apr 16, 2025 | 0.35p | 0.35p | 0.30p | 0.35p | 29,937,227 |
| Apr 15, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 1,773,628 |
| Apr 14, 2025 | 0.38p | 0.45p | 0.35p | 0.40p | 5,931,653 |
| Apr 11, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 1,666,958 |
| Apr 10, 2025 | 0.38p | 0.40p | 0.34p | 0.38p | 4,737,116 |
| Apr 9, 2025 | 0.38p | 0.40p | 0.32p | 0.38p | 7,886,309 |
| Apr 8, 2025 | 0.38p | 0.38p | 0.35p | 0.38p | 924,485 |
| Apr 7, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 9,110,521 |
| Apr 4, 2025 | 0.40p | 0.41p | 0.35p | 0.38p | 6,564,948 |
| Apr 3, 2025 | 0.38p | 0.45p | 0.35p | 0.40p | 15,067,925 |
| Apr 2, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 1,175,143 |
| Apr 1, 2025 | 0.39p | 0.43p | 0.35p | 0.38p | 6,344,494 |
| Mar 31, 2025 | 0.45p | 0.50p | 0.36p | 0.39p | 12,087,818 |
| Mar 28, 2025 | 0.39p | 0.50p | 0.37p | 0.45p | 22,745,076 |
| Mar 27, 2025 | 0.33p | 0.44p | 0.32p | 0.40p | 29,461,308 |
| Mar 26, 2025 | 0.35p | 0.37p | 0.30p | 0.33p | 2,295,096 |
| Mar 25, 2025 | 0.33p | 0.38p | 0.30p | 0.35p | 1,370,824 |
| Mar 24, 2025 | 0.33p | 0.35p | 0.33p | 0.33p | 2,165,902 |
| Mar 21, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 1,328,198 |
| Mar 20, 2025 | 0.33p | 0.35p | 0.33p | 0.33p | 2,744,395 |
| Mar 19, 2025 | 0.33p | 0.38p | 0.30p | 0.33p | 5,036,106 |
| Mar 18, 2025 | 0.28p | 0.35p | 0.25p | 0.35p | 20,793,518 |
| Mar 17, 2025 | 0.28p | 0.29p | 0.26p | 0.28p | 1,422,643 |
| Mar 14, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 1,330,387 |
| Mar 13, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 3,471,214 |
| Mar 12, 2025 | 0.28p | 0.28p | 0.26p | 0.28p | 5,881,188 |
| Mar 11, 2025 | 0.28p | 0.28p | 0.25p | 0.28p | 3,281,101 |
| Mar 10, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 5,052,087 |
| Mar 7, 2025 | 0.25p | 0.30p | 0.25p | 0.28p | 12,284,621 |
| Mar 6, 2025 | 0.25p | 0.27p | 0.22p | 0.23p | 6,644,148 |
| Mar 5, 2025 | 0.25p | 0.27p | 0.22p | 0.25p | 5,721,974 |
| Mar 4, 2025 | 0.25p | 0.27p | 0.22p | 0.25p | 3,024,021 |
| Mar 3, 2025 | 0.30p | 0.30p | 0.22p | 0.25p | 12,789,203 |
| Feb 28, 2025 | 0.25p | 0.31p | 0.25p | 0.30p | 11,226,125 |
| Feb 27, 2025 | 0.25p | 0.30p | 0.20p | 0.25p | 2,472,044 |
| Feb 26, 2025 | 0.25p | 0.28p | 0.22p | 0.25p | 923,597 |
| Feb 25, 2025 | 0.25p | 0.28p | 0.20p | 0.25p | 1,406,224 |
| Feb 24, 2025 | 0.25p | 0.26p | 0.22p | 0.25p | 196,127 |
| Feb 21, 2025 | 0.25p | 0.26p | 0.21p | 0.25p | 1,291,312 |
| Feb 20, 2025 | 0.23p | 0.28p | 0.20p | 0.25p | 19,019,667 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.