Strategic Minerals Plc Recent Share Price (LSE:SML)

Latest Article: You Got Paid!

LSE:SML - Strategic Minerals PLC Strategic Minerals Plc
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	High	Low	Open	Close	A.Close	Day Change	Volume
7 Feb 2023	GBX	0.337	0.3	0.325	0.325	0.325	-0.005 (-1.52%)	295,217
6 Feb 2023	GBX	0.357	0.3	0.325	0.33	0.33	+0.005 (+1.54%)	732,104
3 Feb 2023	GBX	0.35	0.311	0.325	0.325	0.325	0.0 (0.0%)	1,288,765
2 Feb 2023	GBX	0.35	0.3	0.325	0.325	0.325	-0.025 (-7.14%)	3,333,180
1 Feb 2023	GBX	0.35	0.3	0.325	0.35	0.35	+0.025 (+7.69%)	603,573
31 Jan 2023	GBX	0.357	0.3	0.325	0.325	0.325	0.0 (0.0%)	4,406,712
30 Jan 2023	GBX	0.35	0.295	0.325	0.325	0.325	0.0 (0.0%)	1,958,181
27 Jan 2023	GBX	0.35	0.3	0.325	0.325	0.325	0.0 (0.0%)	42,945
26 Jan 2023	GBX	0.357	0.3	0.325	0.325	0.325	-0.025 (-7.14%)	2,488,028
25 Jan 2023	GBX	0.384	0.3	0.35	0.35	0.35	0.0 (0.0%)	2,095,436
24 Jan 2023	GBX	0.4	0.3	0.35	0.35	0.35	0.0 (0.0%)	3,937,788
23 Jan 2023	GBX	0.4	0.3	0.325	0.35	0.35	+0.025 (+7.69%)	3,140,110
20 Jan 2023	GBX	0.35	0.3	0.325	0.325	0.325	0.0 (0.0%)	3,802,447
19 Jan 2023	GBX	0.35	0.3	0.35	0.325	0.325	+0.005 (+1.56%)	28,378,789
18 Jan 2023	GBX	0.4	0.3	0.35	0.32	0.32	-0.03 (-8.57%)	10,802,970
17 Jan 2023	GBX	0.4	0.283	0.3	0.35	0.35	+0.05 (+16.67%)	14,394,520
16 Jan 2023	GBX	0.33	0.28	0.3	0.3	0.3	0.0 (0.0%)	1,954,621
13 Jan 2023	GBX	0.32	0.271	0.3	0.3	0.3	0.0 (0.0%)	1,777,361
12 Jan 2023	GBX	0.315	0.258	0.3	0.3	0.3	0.0 (0.0%)	2,297,156
11 Jan 2023	GBX	0.34	0.261	0.3	0.3	0.3	-0.01 (-3.23%)	2,879,787
10 Jan 2023	GBX	0.31	0.25	0.275	0.31	0.31	+0.035 (+12.73%)	83,513,391
9 Jan 2023	GBX	0.34	0.251	0.3	0.275	0.275	-0.025 (-8.33%)	552,034
6 Jan 2023	GBX	0.335	0.251	0.3	0.3	0.3	0.0 (0.0%)	2,913,004
5 Jan 2023	GBX	0.34	0.25	0.275	0.3	0.3	+0.019 (+6.76%)	4,098,287
4 Jan 2023	GBX	0.3	0.25	0.275	0.281	0.281	+0.006 (+2.18%)	385,321
3 Jan 2023	GBX	0.3	0.25	0.25	0.275	0.275	+0.025 (+10%)	2,614,280
30 Dec 2022	GBX	0.272	0.244	0.25	0.25	0.25	0.0 (0.0%)	219,407
29 Dec 2022	GBX	0.3	0.2	0.25	0.25	0.25	0.0 (0.0%)	3,089,081
28 Dec 2022	GBX	0.3	0.2	0.225	0.25	0.25	+0.025 (+11.11%)	4,099,146
23 Dec 2022	GBX	0.249	0.22	0.225	0.225	0.225	0.0 (0.0%)	770,080

First
1
2
3
4
5
Last

Unicorn Response