UK markets close in 44 minutes

Strategic Minerals plc (SML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2110-0.0140 (-6.22%)
As of 01:24PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.24200.24200.21100.21100.2110303,177
24 Apr 20240.22500.23000.21100.22500.22502,437,244
23 Apr 20240.22500.24400.21000.22500.22505,703,540
22 Apr 20240.25000.26200.20000.22500.22503,048,445
19 Apr 20240.25000.27000.21000.25000.2500209,004
18 Apr 20240.25000.28000.20000.25000.25001,508,713
17 Apr 20240.25000.27400.22500.27400.2740572,674
16 Apr 20240.25000.28400.22500.25000.25006,410,344
15 Apr 20240.25000.29500.23800.27400.27401,342,357
12 Apr 20240.25000.29500.23400.25000.2500516,150
11 Apr 20240.22500.28400.20000.24400.2440408,348
10 Apr 20240.22500.25000.20000.25000.25001,840,743
09 Apr 20240.22500.25000.20000.22500.22501,616,845
08 Apr 20240.22500.25000.20000.22500.2250772,706
05 Apr 20240.22500.25000.20000.22500.2250445,279
04 Apr 20240.22500.25000.24800.22500.22506,488,465
03 Apr 20240.25000.25000.20000.22500.22504,134,318
02 Apr 20240.22500.24500.20300.22000.22004,080,783
28 Mar 20240.25000.25200.20000.25200.25205,774,734
27 Mar 20240.22500.27800.21800.25000.25004,924,960
26 Mar 20240.22500.25000.20000.22500.2250324,313
25 Mar 20240.22500.24600.21500.22500.22503,960,071
22 Mar 20240.22500.25000.20000.22500.2250548,801
21 Mar 20240.22500.25000.20000.22500.2250890,610
20 Mar 20240.25000.29000.20000.22500.22506,926,681
19 Mar 20240.22500.24100.20100.22500.22504,326,976
18 Mar 20240.22500.24300.22800.22500.2250581,901
15 Mar 20240.22500.24300.24300.22500.2250545,896
14 Mar 20240.25000.25000.20000.22500.2250895,076
13 Mar 20240.25000.22800.22500.25000.25002,227,880
12 Mar 20240.22500.28000.21400.25000.25005,929,620
11 Mar 20240.22500.25000.21300.22500.22501,221,000
08 Mar 20240.25000.27000.20000.22500.22506,211,278
07 Mar 20240.25000.29500.20400.25000.25002,740,451
06 Mar 20240.25000.26800.22600.22600.2260839,982
05 Mar 20240.25000.26800.22700.25000.25001,041,601
04 Mar 20240.25000.27000.20000.25000.25002,501,384
01 Mar 20240.25000.24000.21000.25000.25002,857,925
29 Feb 20240.25000.27900.22200.25000.2500354,069
28 Feb 20240.27500.30000.22200.24600.24604,263,657
27 Feb 20240.30000.30000.25000.27500.27504,669,318
26 Feb 20240.30000.33000.27000.27000.2700524,209
23 Feb 20240.27500.30000.25000.30000.30002,222,130
22 Feb 20240.27500.30000.26600.30000.30001,038,785
21 Feb 20240.27500.30000.25000.27500.27503,293,297
20 Feb 20240.25000.30000.25000.27500.27504,283,119
19 Feb 20240.27500.30000.23500.29600.29603,878,877
16 Feb 20240.30000.31000.25000.27000.27001,673,587
15 Feb 20240.30000.34000.26000.30000.30004,987,359
14 Feb 20240.30000.30000.25000.28000.28005,370,142
13 Feb 20240.30000.32800.27500.29000.29003,550,201
12 Feb 20240.27500.34000.24400.28600.286016,932,544
09 Feb 20240.22500.30000.20000.25000.250015,237,867
08 Feb 20240.30000.31800.20000.22600.226036,498,222
07 Feb 20240.25000.33000.21000.28400.284013,078,685
06 Feb 20240.20000.27400.18500.25000.250015,471,029
05 Feb 20240.17500.25000.18000.21000.210023,479,234
02 Feb 20240.15000.19500.12500.17500.17509,871,843
01 Feb 20240.15000.18000.12500.15000.15001,023,510
31 Jan 20240.15000.18500.11300.15000.15003,242,953
30 Jan 20240.15000.16600.11300.15000.15001,349,703
29 Jan 20240.15000.18500.11300.13500.1350324,492
26 Jan 20240.15000.17300.11300.15000.15003,321,211
25 Jan 20240.15000.18500.13600.15000.15001,760,625
24 Jan 20240.17500.17500.15000.15000.15006,728,865
23 Jan 20240.15000.16000.12000.15000.15004,009,891
22 Jan 20240.17500.17400.13300.15000.15007,959,236
19 Jan 20240.15000.19500.12300.17500.175017,550,586
18 Jan 20240.12500.20000.10000.15000.150084,258,557
17 Jan 20240.08500.11800.08000.10000.100012,643,113
16 Jan 20240.10000.10000.08000.09000.09003,705,630
15 Jan 20240.10000.10000.10000.10000.1000-
12 Jan 20240.10000.11000.08100.10000.1000727,024
11 Jan 20240.10000.11900.08300.09000.09005,717,239
10 Jan 20240.10000.11000.08600.10000.1000974,445
09 Jan 20240.10000.10000.10000.10000.1000-
08 Jan 20240.10000.10300.10300.10000.1000500,000
05 Jan 20240.10000.12000.08400.10000.1000497,668
04 Jan 20240.10000.12000.08400.10000.1000519,246
03 Jan 20240.10000.10200.08200.10000.10003,712,592
02 Jan 20240.10000.10200.08000.10000.10004,511,482
29 Dec 20230.10000.10000.10000.10000.1000688,509
28 Dec 20230.10000.10900.08000.10000.10002,064,281
27 Dec 20230.10000.10900.09000.10000.10002,154,327
22 Dec 20230.10000.08000.08000.10000.100022,115
21 Dec 20230.10000.11200.09100.10000.1000128,376
20 Dec 20230.10000.11000.08100.10000.10003,672,312
19 Dec 20230.09000.10500.08700.10500.10504,046,064
18 Dec 20230.09000.10000.08000.10000.10002,746,420
15 Dec 20230.09000.10000.08000.09900.09902,609,575
14 Dec 20230.09000.10000.08000.09000.09001,030,703
13 Dec 20230.09000.10000.08000.09000.0900935,009
12 Dec 20230.09500.10000.08000.09000.09007,548,793
11 Dec 20230.09500.11000.08000.09500.09504,072
08 Dec 20230.09500.11000.08000.09500.09508,421,058
07 Dec 20230.09500.11000.08500.10400.1040170,420
06 Dec 20230.09500.11000.10000.09500.0950404,509
05 Dec 20230.09500.09500.09500.09500.0950-
04 Dec 20230.09500.10000.08600.09500.0950550,000
01 Dec 20230.10500.11000.08500.09500.09505,369,361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...