Market data

Select a section

Strategic Minerals

(SML)
Sector: Industrial Engineering
0.32p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 0.32p 0.33p 0.30p 0.32p 7,530,262
14/08/2025 0.29p 0.33p 0.27p 0.32p 13,838,763
13/08/2025 0.30p 0.32p 0.27p 0.29p 15,513,724
12/08/2025 0.31p 0.32p 0.28p 0.30p 12,429,524
11/08/2025 0.32p 0.34p 0.29p 0.31p 3,805,816
08/08/2025 0.32p 0.33p 0.30p 0.32p 1,402,525
07/08/2025 0.32p 0.34p 0.30p 0.32p 8,433,867
06/08/2025 0.32p 0.34p 0.30p 0.32p 6,361,676
05/08/2025 0.32p 0.34p 0.30p 0.32p 4,427,487
04/08/2025 0.32p 0.34p 0.30p 0.32p 2,691,058
01/08/2025 0.32p 0.32p 0.30p 0.32p 861,957
31/07/2025 0.32p 0.32p 0.30p 0.32p 57,597
30/07/2025 0.32p 0.34p 0.30p 0.32p 2,201,217
29/07/2025 0.32p 0.34p 0.30p 0.32p 3,719,751
28/07/2025 0.32p 0.33p 0.30p 0.32p 8,173,013
25/07/2025 0.32p 0.33p 0.30p 0.32p 2,004,379
24/07/2025 0.32p 0.33p 0.31p 0.32p 3,328,001
23/07/2025 0.32p 0.34p 0.30p 0.32p 1,799,959
22/07/2025 0.32p 0.34p 0.30p 0.32p 6,575,414
21/07/2025 0.32p 0.34p 0.29p 0.29p 10,342,350
18/07/2025 0.32p 0.33p 0.30p 0.32p 763,575
17/07/2025 0.32p 0.33p 0.31p 0.32p 2,500,499
16/07/2025 0.31p 0.33p 0.30p 0.32p 22,106,885
15/07/2025 0.31p 0.33p 0.29p 0.31p 393,961
14/07/2025 0.32p 0.33p 0.29p 0.31p 3,613,270
11/07/2025 0.33p 0.34p 0.30p 0.32p 7,116,837
10/07/2025 0.31p 0.34p 0.30p 0.32p 27,466,141
09/07/2025 0.31p 0.33p 0.29p 0.31p 9,261,185
08/07/2025 0.31p 0.31p 0.29p 0.31p 7,738,717
07/07/2025 0.31p 0.32p 0.28p 0.31p 6,182,362
04/07/2025 0.31p 0.32p 0.30p 0.31p 1,601,602
03/07/2025 0.30p 0.32p 0.28p 0.31p 14,885,942
02/07/2025 0.31p 0.33p 0.29p 0.30p 33,746,370
01/07/2025 0.31p 0.32p 0.29p 0.31p 12,534,673
30/06/2025 0.30p 0.32p 0.28p 0.31p 17,886,551
27/06/2025 0.30p 0.31p 0.28p 0.30p 4,739,405
26/06/2025 0.30p 0.30p 0.28p 0.30p 2,277,701
25/06/2025 0.30p 0.31p 0.28p 0.30p 3,738,447
24/06/2025 0.30p 0.31p 0.29p 0.30p 8,140,066
23/06/2025 0.30p 0.30p 0.28p 0.30p 1,332,984
20/06/2025 0.30p 0.31p 0.29p 0.30p 13,667,361
19/06/2025 0.29p 0.31p 0.27p 0.30p 15,347,996
18/06/2025 0.29p 0.30p 0.28p 0.29p 3,950,647
17/06/2025 0.29p 0.30p 0.27p 0.29p 17,827,040
16/06/2025 0.29p 0.30p 0.27p 0.29p 4,884,297
13/06/2025 0.29p 0.29p 0.28p 0.29p 697,896
12/06/2025 0.29p 0.30p 0.28p 0.29p 5,726,182
11/06/2025 0.29p 0.30p 0.28p 0.29p 3,721,304
10/06/2025 0.29p 0.30p 0.28p 0.29p 325,567
09/06/2025 0.29p 0.30p 0.28p 0.29p 7,923,904
06/06/2025 0.29p 0.30p 0.28p 0.29p 9,482,721
05/06/2025 0.29p 0.30p 0.29p 0.29p 392,129
04/06/2025 0.29p 0.30p 0.28p 0.28p 22,611,197
03/06/2025 0.29p 0.30p 0.28p 0.29p 3,033,683
02/06/2025 0.29p 0.30p 0.28p 0.29p 2,071,545
30/05/2025 0.29p 0.30p 0.27p 0.29p 101,779
29/05/2025 0.29p 0.30p 0.27p 0.29p 4,341,909
28/05/2025 0.28p 0.30p 0.27p 0.29p 10,561,857
27/05/2025 0.28p 0.30p 0.26p 0.26p 3,474,189
26/05/2025 0.28p 0.29p 0.27p 0.28p 3,397,379
23/05/2025 0.28p 0.29p 0.27p 0.28p 3,397,379
22/05/2025 0.28p 0.30p 0.26p 0.28p 908,804
21/05/2025 0.28p 0.30p 0.27p 0.28p 939,752
20/05/2025 0.27p 0.28p 0.26p 0.28p 4,533,985
19/05/2025 0.29p 0.30p 0.25p 0.27p 8,973,551
16/05/2025 0.29p 0.30p 0.28p 0.29p 19,554,650
15/05/2025 0.33p 0.33p 0.28p 0.30p 5,225,178
14/05/2025 0.33p 0.33p 0.30p 0.33p 1,758,398
13/05/2025 0.33p 0.35p 0.30p 0.33p 142,571
12/05/2025 0.33p 0.35p 0.30p 0.33p 300,183
09/05/2025 0.33p 0.35p 0.30p 0.33p 1,611,520
08/05/2025 0.33p 0.33p 0.30p 0.33p 1,131,934
07/05/2025 0.33p 0.35p 0.30p 0.33p 2,678,125
06/05/2025 0.31p 0.31p 0.30p 0.31p 3,411,487
05/05/2025 0.34p 0.35p 0.30p 0.31p 9,617,938
02/05/2025 0.34p 0.35p 0.30p 0.31p 9,617,938
01/05/2025 0.34p 0.35p 0.32p 0.34p 3,156,195
30/04/2025 0.34p 0.35p 0.32p 0.34p 1,442,151
29/04/2025 0.34p 0.35p 0.32p 0.34p 921,611
28/04/2025 0.34p 0.35p 0.32p 0.34p 4,465,973
25/04/2025 0.34p 0.34p 0.32p 0.34p 4,978,158
24/04/2025 0.33p 0.35p 0.29p 0.34p 12,024,676
23/04/2025 0.33p 0.35p 0.30p 0.33p 3,149,528
22/04/2025 0.33p 0.36p 0.30p 0.33p 4,814,369
21/04/2025 0.33p 0.35p 0.31p 0.33p 965,703
18/04/2025 0.33p 0.35p 0.31p 0.33p 965,703
17/04/2025 0.33p 0.35p 0.31p 0.33p 965,703
16/04/2025 0.35p 0.35p 0.30p 0.35p 29,937,228
15/04/2025 0.40p 0.45p 0.35p 0.40p 1,773,628
14/04/2025 0.38p 0.45p 0.35p 0.40p 5,931,654
11/04/2025 0.38p 0.40p 0.35p 0.38p 1,666,958
10/04/2025 0.38p 0.40p 0.34p 0.38p 4,737,118
09/04/2025 0.38p 0.40p 0.32p 0.38p 7,886,311
08/04/2025 0.38p 0.38p 0.35p 0.38p 924,485
07/04/2025 0.38p 0.40p 0.35p 0.38p 9,110,521
04/04/2025 0.40p 0.41p 0.35p 0.38p 6,564,950
03/04/2025 0.38p 0.45p 0.35p 0.40p 15,067,925
02/04/2025 0.38p 0.40p 0.35p 0.38p 1,175,144
01/04/2025 0.39p 0.43p 0.35p 0.38p 6,344,495
31/03/2025 0.45p 0.50p 0.36p 0.39p 12,087,821
28/03/2025 0.39p 0.50p 0.37p 0.45p 22,745,078
27/03/2025 0.33p 0.44p 0.32p 0.40p 29,461,311
26/03/2025 0.35p 0.37p 0.30p 0.33p 2,295,098
25/03/2025 0.33p 0.38p 0.30p 0.35p 1,370,824
24/03/2025 0.33p 0.35p 0.33p 0.33p 2,165,902
21/03/2025 0.33p 0.35p 0.30p 0.33p 1,328,199
20/03/2025 0.33p 0.35p 0.33p 0.33p 2,744,395
19/03/2025 0.33p 0.38p 0.30p 0.33p 5,036,105
18/03/2025 0.28p 0.35p 0.25p 0.35p 20,793,520
17/03/2025 0.28p 0.29p 0.26p 0.28p 1,422,643
14/03/2025 0.28p 0.30p 0.26p 0.28p 1,330,387
13/03/2025 0.28p 0.30p 0.25p 0.28p 3,471,215
12/03/2025 0.28p 0.29p 0.26p 0.28p 5,881,188
11/03/2025 0.28p 0.28p 0.25p 0.28p 3,281,101
10/03/2025 0.28p 0.30p 0.25p 0.28p 5,052,087
07/03/2025 0.25p 0.30p 0.25p 0.28p 9,784,621
06/03/2025 0.25p 0.27p 0.22p 0.23p 6,644,148
05/03/2025 0.25p 0.27p 0.22p 0.25p 2,561,974
04/03/2025 0.25p 0.27p 0.22p 0.25p 3,024,021
03/03/2025 0.30p 0.30p 0.22p 0.25p 12,789,203
28/02/2025 0.25p 0.31p 0.25p 0.30p 11,226,125
27/02/2025 0.25p 0.30p 0.20p 0.25p 2,472,044
26/02/2025 0.25p 0.28p 0.22p 0.25p 923,597
25/02/2025 0.25p 0.28p 0.20p 0.25p 1,406,224
24/02/2025 0.25p 0.26p 0.22p 0.25p 196,127
21/02/2025 0.25p 0.26p 0.21p 0.25p 1,291,312
20/02/2025 0.23p 0.28p 0.20p 0.25p 19,019,667
19/02/2025 0.25p 0.25p 0.20p 0.23p 4,045,367
18/02/2025 0.25p 0.25p 0.21p 0.25p 150,000
17/02/2025 0.25p 0.25p 0.20p 0.25p 744,267

Market data

Select a section