livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Strategic Minerals - (SML) share price history


Strategic Minerals share priceSML share price tradesSML Fundamentals watchlistADD to watchlist
Strategic Minerals - (SML) share price history
Date Open High Low Close Volume
27/10/2021 0.39 0.42 0.35 0.40 17,945,793
26/10/2021 0.42 0.45 0.35 0.40 27,086,333
25/10/2021 0.40 0.43 0.40 0.43 8,572,377
22/10/2021 0.43 0.43 0.42 0.43 1,209,344
21/10/2021 0.43 0.43 0.41 0.43 1,984,480
20/10/2021 0.43 0.44 0.40 0.43 6,035,422
19/10/2021 0.42 0.44 0.42 0.43 4,200,634
18/10/2021 0.42 0.42 0.40 0.42 2,977,409
15/10/2021 0.41 0.45 0.41 0.43 5,010,779
14/10/2021 0.45 0.45 0.40 0.43 12,563,833
13/10/2021 0.47 0.47 0.46 0.47 269,343
12/10/2021 0.45 0.45 0.45 0.45 309,046
11/10/2021 0.47 0.47 0.43 0.47 4,077,774
08/10/2021 0.45 0.54 0.44 0.48 19,788,399
07/10/2021 0.45 0.47 0.40 0.45 3,173,284
06/10/2021 0.42 0.42 0.42 0.42 368,285
05/10/2021 0.47 0.50 0.40 0.45 5,472,172
04/10/2021 0.47 0.47 0.46 0.47 5,059,717
01/10/2021 0.47 0.49 0.47 0.48 3,118,089
30/09/2021 0.44 0.50 0.40 0.48 11,779,576
29/09/2021 0.48 0.48 0.40 0.43 2,518,501
28/09/2021 0.48 0.50 0.42 0.45 11,522,570
27/09/2021 0.45 0.50 0.42 0.45 620,366
24/09/2021 0.45 0.45 0.41 0.45 2,998,045
23/09/2021 0.42 0.42 0.42 0.42 847,341
22/09/2021 0.42 0.50 0.40 0.43 3,709,657
21/09/2021 0.42 0.46 0.40 0.43 841,805
20/09/2021 0.42 0.48 0.41 0.45 4,003,326
17/09/2021 0.48 0.48 0.41 0.45 1,265,450
16/09/2021 0.49 0.50 0.42 0.45 2,935,418

Strategic Minerals - (SML) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z