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
01/04/2020 0.43 0.46 0.42 0.45 1,749,793
31/03/2020 0.41 0.49 0.41 0.45 3,744,963
30/03/2020 0.42 0.42 0.40 0.40 1,963,623
27/03/2020 0.47 0.47 0.43 0.43 61,000
26/03/2020 0.40 0.49 0.40 0.43 2,392,889
25/03/2020 0.38 0.45 0.33 0.45 8,104,740
24/03/2020 0.32 0.37 0.32 0.35 4,059,879
23/03/2020 0.32 0.37 0.31 0.35 2,271,173
20/03/2020 0.30 0.40 0.30 0.35 8,755,591
19/03/2020 0.30 0.33 0.30 0.33 1,546,225
18/03/2020 0.33 0.33 0.30 0.33 3,207,038
17/03/2020 0.42 0.42 0.31 0.35 5,224,620
16/03/2020 0.42 0.45 0.35 0.38 5,659,303
13/03/2020 0.49 0.49 0.45 0.48 976,931
12/03/2020 0.50 0.50 0.42 0.50 800,000
11/03/2020 0.50 0.55 0.47 0.50 7,423,855
10/03/2020 0.50 0.55 0.47 0.50 3,731,676
09/03/2020 0.55 0.55 0.47 0.50 759,441
06/03/2020 0.55 0.58 0.55 0.58 937,206
05/03/2020 0.60 0.62 0.57 0.60 3,479,267
04/03/2020 0.63 0.64 0.55 0.60 7,077,155
03/03/2020 0.54 0.67 0.54 0.63 17,198,547
02/03/2020 0.45 0.55 0.45 0.53 15,250,343
28/02/2020 0.45 0.48 0.43 0.43 3,177,998
27/02/2020 0.52 0.52 0.45 0.48 6,342,614
26/02/2020 0.58 0.58 0.51 0.53 3,858,105
25/02/2020 0.60 0.60 0.55 0.58 228,381
24/02/2020 0.57 0.59 0.55 0.58 7,785,391
21/02/2020 0.55 0.63 0.55 0.58 3,714,840
20/02/2020 0.56 0.63 0.56 0.60 3,488,052

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

Top Shares pages

More share features

POPULAR Share Prices