SML.L - Strategic Minerals plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20200.47440.47440.41510.45000.4500136,784
02 Apr 20200.45000.45800.41000.45000.4500336,683
01 Apr 20200.45000.46000.41500.45000.45001,749,793
31 Mar 20200.40000.49500.40000.45000.45003,744,963
30 Mar 20200.42500.46500.40000.40000.40001,963,623
27 Mar 20200.42500.46500.46500.42500.425061,000
26 Mar 20200.45000.49000.40000.42500.42502,392,889
25 Mar 20200.35000.45000.32500.45000.45008,104,740
24 Mar 20200.35000.37000.31500.35000.35004,690,313
23 Mar 20200.35000.37000.31000.35000.35002,271,173
20 Mar 20200.32500.39500.30000.35000.35008,755,591
19 Mar 20200.32500.33000.30000.32500.32501,546,225
18 Mar 20200.35000.33200.30000.32500.32503,207,038
17 Mar 20200.37500.39800.31000.35000.35005,224,620
16 Mar 20200.47500.45000.35000.37500.37505,659,303
13 Mar 20200.50000.49000.45000.47500.4750976,931
12 Mar 20200.50000.46000.42000.50000.5000800,000
11 Mar 20200.50000.55000.46500.50000.50007,423,855
10 Mar 20200.50000.55000.47000.50000.50003,731,676
09 Mar 20200.55000.55000.46500.50000.5000759,441
06 Mar 20200.60000.58000.55000.57500.5750937,206
05 Mar 20200.60000.61500.57000.60000.60003,479,267
04 Mar 20200.62500.64000.55000.60000.60007,077,155
03 Mar 20200.52500.67000.54000.62500.625017,198,547
02 Mar 20200.42500.55000.44800.52500.525015,544,929
28 Feb 20200.47500.48000.43000.42500.42503,177,998
27 Feb 20200.52500.51700.45000.47500.47506,342,614
26 Feb 20200.57500.57600.51000.52500.52503,858,105
25 Feb 20200.57500.60000.55000.57500.5750228,381
24 Feb 20200.57500.59000.55000.57500.57507,785,391
21 Feb 20200.60000.62800.55000.57500.57503,714,840
20 Feb 20200.57500.63000.56000.60000.60003,488,052
19 Feb 20200.57500.58900.55300.57500.57504,746,098
18 Feb 20200.57500.58800.55500.57500.57502,798,731
17 Feb 20200.57500.57500.55500.57500.5750693,163
14 Feb 20200.57500.57500.55500.57500.57502,276,776
13 Feb 20200.65000.65000.55000.57500.575011,585,212
12 Feb 20200.65000.75000.60500.65000.65002,217,328
11 Feb 20200.70000.70000.70000.70000.7000-
10 Feb 20200.70000.70000.70000.70000.7000-
07 Feb 20200.70000.75000.65000.70000.70001,599,752
06 Feb 20200.70000.75000.68600.70000.70001,070,517
05 Feb 20200.70000.71800.68600.70000.7000351,228
04 Feb 20200.72500.72500.68500.70000.7000533,191
03 Feb 20200.70000.72700.68700.72500.7250769,128
31 Jan 20200.67500.70000.67200.70000.70003,128,977
30 Jan 20200.67500.70000.65000.67500.67505,782,437
29 Jan 20200.70000.68100.65000.67500.67502,353,454
28 Jan 20200.70000.68400.65000.70000.70004,092,183
27 Jan 20200.70000.72000.65000.70000.70009,432,883
24 Jan 20200.72500.72900.66700.70000.70002,023,928
23 Jan 20200.75000.74400.71000.72500.72503,691,450
22 Jan 20200.80000.78000.75000.75000.75005,350,964
21 Jan 20200.75000.81400.72000.80000.80004,858,036
20 Jan 20200.70000.77800.67100.75000.75003,713,929
17 Jan 20200.72500.72800.66700.70000.70007,489,944
16 Jan 20200.72500.74700.70000.72500.72504,309,200
15 Jan 20200.75000.77000.71500.72500.72501,693,727
14 Jan 20200.77500.77800.61000.75000.750015,121,823
13 Jan 20200.82500.89000.73300.80000.80005,214,486
10 Jan 20200.75000.89000.73300.85000.85009,456,875
09 Jan 20200.77500.84500.73000.75000.750011,636,282
08 Jan 20200.70000.80000.70500.77500.77509,256,961
07 Jan 20200.70000.73400.68100.70000.70003,746,129
06 Jan 20200.67500.71900.67500.70000.70003,975,398
03 Jan 20200.67500.69200.61300.67500.67504,432,293
02 Jan 20200.67500.68700.65800.67500.67501,283,528
31 Dec 20190.65000.69200.63000.67500.67504,009,569
30 Dec 20190.57500.68700.55600.65000.650014,039,832
27 Dec 20190.57500.58000.55200.57500.57502,202,227
24 Dec 20190.57500.58900.58900.57500.57505,000
23 Dec 20190.57500.59500.55500.57500.57502,462,663
20 Dec 20190.57500.59800.56300.57500.5750791,425
19 Dec 20190.57500.59800.56200.57500.57501,098,247
18 Dec 20190.57500.59000.56200.57500.5750457,450
17 Dec 20190.57500.59800.57100.57500.57502,207,751
16 Dec 20190.62500.64000.55300.57500.57508,587,622
13 Dec 20190.67500.70000.61000.62500.62506,070,383
12 Dec 20190.62500.69800.62900.67500.67503,237,078
11 Dec 20190.60000.67000.62800.62500.62505,834,761
10 Dec 20190.62500.64500.58100.60000.60006,394,067
09 Dec 20190.55000.62400.53100.62500.62506,519,946
06 Dec 20190.55000.59100.52500.55000.55009,923,823
05 Dec 20190.55000.56000.52700.55000.55001,611,315
04 Dec 20190.55000.56500.52500.55000.55001,868,546
03 Dec 20190.57500.57500.55000.55000.55002,281,490
02 Dec 20190.60000.55500.55300.57500.5750960,319
29 Nov 20190.62500.62000.56300.60000.60002,194,751
28 Nov 20190.57500.64000.55000.62500.625011,707,440
27 Nov 20190.57500.57500.55000.57500.57506,708,481
26 Nov 20190.57500.58300.55000.57500.57507,339,716
25 Nov 20190.57500.59300.56600.57500.57503,465,476
22 Nov 20190.70000.73000.56300.57500.575030,578,870
21 Nov 20190.60000.74000.59000.67500.675021,134,636
20 Nov 20190.57500.63000.56700.60000.60003,926,869
19 Nov 20190.60000.58500.56000.57500.575013,205,928
18 Nov 20190.57500.58900.55300.60000.60005,732,899
15 Nov 20190.57500.60000.55800.60000.60004,276,660
14 Nov 20190.60000.61500.56100.57500.57504,673,310
13 Nov 20190.62500.62500.57600.60000.60004,578,409
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more