Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Strategic Minerals Plc (SML.L)

0.3100
-0.0250
(-7.46%)
At close: May 2 at 4:02:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.33500.35000.30000.31000.31009,617,938
May 1, 20250.33500.35000.32000.33500.33503,156,194
Apr 30, 20250.33500.35000.32000.33500.33501,442,151
Apr 29, 20250.33500.35000.32000.33500.3350921,609
Apr 28, 20250.33500.35000.32000.33500.33504,465,973
Apr 25, 20250.33500.34000.32000.33500.33504,978,158
Apr 24, 20250.32500.35000.29400.33500.335012,024,676
Apr 23, 20250.32500.35000.30000.32500.32503,149,527
Apr 22, 20250.32500.35600.30000.32500.32504,814,369
Apr 17, 20250.32500.35000.30800.32500.3250965,703
Apr 16, 20250.35000.35000.30000.35000.350029,937,227
Apr 15, 20250.40000.45000.35000.40000.40001,773,628
Apr 14, 20250.37500.44500.35000.40000.40005,931,653
Apr 11, 20250.37500.39800.35100.37500.37501,666,958
Apr 10, 20250.37500.40000.34400.37500.37504,737,116
Apr 9, 20250.37500.40000.32000.37500.37507,886,309
Apr 8, 20250.37500.37700.35100.37500.3750924,485
Apr 7, 20250.37500.39500.35000.37500.37509,110,521
Apr 4, 20250.40000.41000.35000.37500.37506,564,948
Apr 3, 20250.37500.45000.35000.40000.400015,067,925
Apr 2, 20250.37500.40000.35000.37500.37501,175,143
Apr 1, 20250.39000.43000.35000.37500.37506,344,494
Mar 31, 20250.45000.50000.36100.39000.390012,087,818
Mar 28, 20250.39000.50000.37000.45000.450022,745,076
Mar 27, 20250.32500.44000.32400.40000.400029,461,308
Mar 26, 20250.35000.37000.30000.32500.32502,295,096
Mar 25, 20250.32500.37500.30000.35000.35001,370,824
Mar 24, 20250.32500.34700.32500.32500.32502,165,902
Mar 21, 20250.32500.35000.30000.32500.32501,328,198
Mar 20, 20250.32500.34800.32800.32500.32502,744,395
Mar 19, 20250.32500.37500.30000.32500.32505,036,106
Mar 18, 20250.27500.35000.25000.35000.350020,793,518
Mar 17, 20250.27500.29000.26100.27500.27501,422,643
Mar 14, 20250.27500.30000.26100.27500.27501,330,387
Mar 13, 20250.27500.30000.25000.27500.27503,471,214
Mar 12, 20250.27500.28000.26200.27500.27505,881,188
Mar 11, 20250.27500.28400.25100.27500.27503,281,101
Mar 10, 20250.27500.30000.25000.27500.27505,052,087
Mar 7, 20250.25000.30000.25000.27500.275012,284,621
Mar 6, 20250.25000.27000.22000.23000.23006,644,148
Mar 5, 20250.25000.27300.21800.25000.25005,721,974
Mar 4, 20250.25000.27300.22200.24600.24603,024,021
Mar 3, 20250.30000.30000.22000.25000.250012,789,203
Feb 28, 20250.25000.31000.25000.30000.300011,226,125
Feb 27, 20250.25000.30000.20000.25000.25002,472,044
Feb 26, 20250.25000.27900.22300.25000.2500923,597
Feb 25, 20250.25000.27900.20000.25000.25001,406,224
Feb 24, 20250.25000.26300.22000.25000.2500196,127
Feb 21, 20250.25000.26300.21200.25000.25001,291,312
Feb 20, 20250.22500.28000.20100.25000.250019,019,667
Feb 19, 20250.25000.25000.20000.22500.22504,045,367
Feb 18, 20250.25000.20500.20500.25000.2500150,000
Feb 17, 20250.25000.23000.20000.25000.2500744,267
Feb 14, 20250.25000.25000.20500.25000.25001,733,185
Feb 13, 20250.25000.24700.24700.25000.2500735
Feb 12, 20250.25000.24700.24700.25000.2500331,926
Feb 11, 20250.25000.24900.24900.25000.250052,881
Feb 10, 20250.22500.23000.20600.22500.2250671,163
Feb 7, 20250.22500.24400.20500.22500.22506,358,304
Feb 6, 20250.22500.24500.21300.22500.2250531,509
Feb 5, 20250.22500.25000.20000.22500.2250687,487
Feb 4, 20250.22500.25000.20000.20000.20007,978,589
Feb 3, 20250.22500.24000.21900.22500.22501,597,394
Jan 31, 20250.22500.25000.20000.22500.2250610,319
Jan 30, 20250.25000.25000.20000.22500.22502,781,376
Jan 29, 20250.25000.21500.21500.25000.2500800
Jan 28, 20250.25000.26000.21300.25000.2500555,022
Jan 27, 20250.25000.23800.20000.25000.25006,673,854
Jan 24, 20250.25000.24000.20500.25000.2500791,190
Jan 23, 20250.25000.24700.20000.25000.25002,617,633
Jan 22, 20250.25000.28000.20500.25000.2500486,780
Jan 21, 20250.25000.25700.20500.25000.25004,763,966
Jan 20, 20250.25000.27400.22000.25000.25003,045,093
Jan 17, 20250.22500.24000.20400.24000.24001,521,171
Jan 16, 20250.22500.22900.20400.22500.22501,225,626
Jan 15, 20250.23500.25000.20000.22500.22507,455,830
Jan 14, 20250.22500.26800.19600.23500.23501,941,680
Jan 13, 20250.21000.24000.17000.19600.196010,746,215
Jan 10, 20250.21000.21800.18900.21000.21003,096,548
Jan 9, 20250.21000.21000.18500.21000.21003,560,624
Jan 8, 20250.22500.25000.20000.21000.21003,421,728
Jan 7, 20250.22500.23500.20500.22500.2250928,300
Jan 6, 20250.22500.23700.21100.22500.2250642,873
Jan 3, 20250.22500.25000.20000.22500.2250771,983
Jan 2, 20250.25000.25000.20000.22500.22506,551,604
Dec 31, 20240.25000.23000.23000.25000.25001,000,000
Dec 30, 20240.25000.23000.23000.25000.25001,000,000
Dec 27, 20240.25000.23500.21100.25000.25002,013,862
Dec 24, 20240.25000.23000.23000.25000.2500250,000
Dec 23, 20240.25000.24000.21000.25000.25002,468,750
Dec 20, 20240.25000.24000.20500.25000.2500618,538
Dec 19, 20240.25000.27400.21300.25000.25004,446,303
Dec 18, 20240.25000.25000.22000.25000.25001,243,600
Dec 17, 20240.25000.25000.21000.25000.25001,273,749
Dec 16, 20240.25000.22000.21000.25000.2500165,614
Dec 13, 20240.25000.22000.22000.25000.2500189,717
Dec 12, 20240.25000.22000.22000.25000.2500119,588
Dec 11, 20240.25000.22600.22000.25000.25001,338,056
Dec 10, 20240.22500.27500.20000.25000.25008,721,867
Dec 9, 20240.22500.24600.21300.22500.2250929,507
Dec 6, 20240.25000.27000.21300.22500.2250556,331
Dec 5, 20240.25000.27500.21000.25000.2500911,199
Dec 4, 20240.25000.22300.21300.25000.25003,420,156
Dec 3, 20240.25000.28400.22100.25000.2500537,185
Dec 2, 20240.25000.29500.21500.24800.248019,500,077
Nov 29, 20240.25000.25000.20000.25000.25002,636,355
Nov 28, 20240.25000.30000.20000.24200.24209,524,671
Nov 27, 20240.20000.25000.19000.22000.22008,245,687
Nov 26, 20240.20000.19000.19000.20000.2000827,309
Nov 25, 20240.20000.21900.17300.20000.20003,200,913
Nov 22, 20240.20000.18100.18100.20000.2000180,000
Nov 21, 20240.20000.20000.20000.20000.2000-
Nov 20, 20240.20000.23000.23000.20000.2000466,513
Nov 19, 20240.20000.21800.18500.21000.2100350,704
Nov 18, 20240.20000.21900.21500.20000.20001,055,296
Nov 15, 20240.20000.22000.18000.20000.20001,601,730
Nov 14, 20240.17500.19800.17300.20000.20002,419,384
Nov 13, 20240.17500.19800.17000.17500.17501,558,122
Nov 12, 20240.17500.19800.16700.19800.19802,231,459
Nov 11, 20240.22500.25000.16100.18000.18008,894,447
Nov 8, 20240.25000.25900.20000.22500.225011,077,485
Nov 7, 20240.25000.26800.20000.25000.25002,216,930
Nov 6, 20240.25000.29000.21700.25000.25007,944,118
Nov 5, 20240.22500.30000.20000.23000.230014,234,524
Nov 4, 20240.20000.25000.15100.22500.22503,849,097
Nov 1, 20240.20000.22500.17800.20000.20005,941,363
Oct 31, 20240.20000.23500.17100.20000.200010,866,457
Oct 30, 20240.20000.21300.21000.20000.20002,000,000
Oct 29, 20240.20000.21400.17900.20000.200010,066,612
Oct 28, 20240.17500.20000.17600.20000.20009,122,218
Oct 25, 20240.17500.19800.16100.17500.175060,126
Oct 24, 20240.17500.19800.19800.17500.175013,989
Oct 23, 20240.17500.19700.15600.19000.19004,083,718
Oct 22, 20240.20000.21400.15300.17500.17507,393,836
Oct 21, 20240.20000.20000.16500.20000.200013,270,486
Oct 18, 20240.20000.24200.19500.22000.2200311,073
Oct 17, 20240.20000.24300.15200.20000.20003,243,522
Oct 16, 20240.22500.25000.18900.20000.200013,650,868
Oct 15, 20240.25000.33500.22200.22500.225019,651,688
Oct 14, 20240.20000.23000.17800.22000.22002,635,543
Oct 11, 20240.20000.22400.16300.20000.20001,178,038
Oct 10, 20240.20000.22000.16300.20000.20001,608,710
Oct 9, 20240.20000.21800.15000.20000.2000618,832
Oct 8, 20240.25000.25000.15500.21000.21005,254,964
Oct 7, 20240.22500.28000.20400.25000.25001,790,076
Oct 4, 20240.22500.25000.20000.22500.22501,120,833
Oct 3, 20240.20000.25000.19500.22500.22503,111,870
Oct 2, 20240.20000.24800.19500.20000.2000825,410
Oct 1, 20240.20000.23500.19000.20000.20003,416,556
Sep 30, 20240.20000.22500.19000.20000.20002,773,407
Sep 27, 20240.20000.25000.15100.19600.196015,233,934
Sep 26, 20240.15000.23400.16000.20000.200016,377,904
Sep 25, 20240.15000.18300.11300.13600.13604,874,654
Sep 24, 20240.15000.18300.14900.15000.150029,568
Sep 23, 20240.15000.18300.13300.16500.1650425,045
Sep 20, 20240.15000.15200.15200.15000.1500973,424
Sep 19, 20240.15000.15000.14400.15000.15001,167,794
Sep 18, 20240.15000.18100.16300.15000.1500224,000
Sep 17, 20240.15000.18300.13300.16500.1650132,698
Sep 16, 20240.15000.18500.13300.15000.1500578,608
Sep 13, 20240.15000.14300.14300.15000.1500450,000
Sep 12, 20240.15000.19000.18800.15000.1500407,796
Sep 11, 20240.15000.19000.17500.17500.1750650,423
Sep 10, 20240.15000.19500.17500.15000.1500118,256
Sep 9, 20240.15000.19500.14000.19000.1900893,016
Sep 6, 20240.20000.22500.13300.17500.175017,871,169
Sep 5, 20240.20000.25000.16900.25000.25003,225,700
Sep 4, 20240.20000.24200.17900.24200.2420430,000
Sep 3, 20240.20000.22000.17800.22000.2200378,087
Sep 2, 20240.20000.24000.17600.20000.20002,824,053
Aug 30, 20240.20000.24700.17600.22000.22003,401,902
Aug 29, 20240.20000.24900.17800.20000.200021,869
Aug 28, 20240.20000.24900.17800.20000.2000603,391
Aug 27, 20240.20000.21500.17300.20000.20005,260,129
Aug 23, 20240.20000.21500.21500.20000.20002,437
Aug 22, 20240.20000.21500.16600.20000.2000116,651
Aug 21, 20240.20000.16600.16600.20000.2000100
Aug 20, 20240.20000.21500.16600.20000.20002,609,023
Aug 19, 20240.20000.19500.16600.20000.20002,747,397
Aug 16, 20240.20000.19500.19500.20000.200044,141
Aug 15, 20240.20000.19800.16100.20000.20009,026,036
Aug 14, 20240.20000.20000.15600.20000.2000817,807
Aug 13, 20240.20000.25000.15600.20000.2000441,858
Aug 12, 20240.20000.24400.15600.24400.2440298,665
Aug 9, 20240.20000.22200.15600.22200.2220322,100
Aug 8, 20240.20000.19000.15600.20000.2000472,412
Aug 7, 20240.20000.23000.15600.17500.17502,194,837
Aug 6, 20240.20000.15600.15600.20000.20001,508,888
Aug 5, 20240.20000.20900.15500.20000.20002,417,633
Aug 2, 20240.20000.18800.18800.20000.2000923,235
Aug 1, 20240.20000.21000.18200.20000.2000100,001
Jul 31, 20240.20000.21200.16300.20000.2000653,470
Jul 30, 20240.20000.21200.16200.20000.2000408,543
Jul 29, 20240.20000.21500.16200.20000.2000394,063
Jul 26, 20240.20000.22300.18000.20000.2000791,128
Jul 25, 20240.20000.21800.18000.20000.2000398,473
Jul 24, 20240.20000.18500.18200.20000.20003,626,295
Jul 23, 20240.20000.22300.18200.20000.2000354,734
Jul 22, 20240.20000.22500.22300.20000.2000225,879
Jul 19, 20240.20000.22400.18000.20000.2000235,770
Jul 18, 20240.20000.22600.16500.20000.20002,711,863
Jul 17, 20240.20000.21000.15800.20000.2000358,642
Jul 16, 20240.20000.21800.15500.20000.2000327,159
Jul 15, 20240.20000.21800.17000.20000.2000276,483
Jul 12, 20240.20000.21800.17300.20000.20001,352,073
Jul 11, 20240.22500.22500.20100.20000.20001,536,413
Jul 10, 20240.20000.25000.18000.19600.19606,767,454
Jul 9, 20240.15000.25000.15000.20000.200013,036,781
Jul 8, 20240.15000.17500.10000.15000.1500772,133
Jul 5, 20240.15000.16700.13500.16500.1650206,594
Jul 4, 20240.15000.13400.13400.15000.15005,500
Jul 3, 20240.15000.16800.13300.15000.15001,001,000
Jul 2, 20240.15000.15000.13300.15000.15001,608,929
Jul 1, 20240.15000.16800.12700.15000.1500885,939
Jun 28, 20240.15000.16800.16800.15000.150079,999
Jun 27, 20240.15000.16800.12700.15000.1500441,000
Jun 26, 20240.15000.17100.13000.15000.1500962,728
Jun 25, 20240.15000.17500.12700.15000.1500139,484
Jun 24, 20240.15000.19000.12600.15000.1500890,131
Jun 21, 20240.17500.19000.11000.15000.150012,501,308
Jun 20, 20240.17500.20000.16000.18000.18002,621,502
Jun 19, 20240.18000.19200.16200.16200.16205,501,798
Jun 18, 20240.18000.20000.16000.18000.18001,304,430
Jun 17, 20240.18500.20000.16000.18000.18001,864,738
Jun 14, 20240.18000.20000.16000.18500.1850949,890
Jun 13, 20240.18500.20000.16000.18000.1800777,929
Jun 12, 20240.18500.20000.16700.18500.1850516,360
Jun 11, 20240.18500.18700.17200.18500.18501,152,098
Jun 10, 20240.18500.20000.17000.18500.1850261,211
Jun 7, 20240.18500.18700.18700.18500.1850132,571
Jun 6, 20240.18500.18800.17200.18500.1850601,017
Jun 5, 20240.18500.18900.17200.18500.1850775,082
Jun 4, 20240.18500.20000.17000.18500.1850159,159
Jun 3, 20240.18500.19500.17200.18500.1850209,794
May 31, 20240.18500.20000.17000.18500.185088,107
May 30, 20240.18500.19000.17200.18500.1850848,840
May 29, 20240.18500.20000.17000.18500.1850908,795
May 28, 20240.18500.19500.17200.18500.18501,291,006
May 24, 20240.18500.20000.17200.18500.1850981,893
May 23, 20240.19000.20000.17000.18500.18507,708,608
May 22, 20240.19000.20000.18500.19000.19003,842,500
May 21, 20240.18000.20000.17000.19800.19803,485,058
May 20, 20240.16500.20000.16000.18000.18008,473,048
May 17, 20240.20000.20000.15200.17000.170014,840,369
May 16, 20240.22500.25000.18600.20000.20005,856,216
May 15, 20240.22500.23700.23700.22500.225042,105
May 14, 20240.22500.25000.20000.22500.2250780,873
May 13, 20240.22500.25000.18500.25000.25002,604,554
May 10, 20240.22500.23200.20200.22500.2250762,814
May 9, 20240.22500.25000.19600.22500.22502,457,456
May 8, 20240.22500.22700.20200.22500.2250454,542
May 7, 20240.22500.22700.20200.22500.22501,797,458
May 3, 20240.22500.22900.20200.22500.2250632,762
May 2, 20240.22500.25000.20000.22500.2250486,318

Related Tickers

PF8.SG European Lithium Ltd
0.0290
-3.33%
 
9QY0.F Arctic Minerals AB (publ)
0.5950
0.00%
 
NLIBF NOA Lithium Brines Inc.
0.2300
0.00%
 
EJZN.F Wealth Minerals Ltd.
0.0200
0.00%
 
V690.SG Neotech Metals Corp
0.1052
0.00%
 
N60.F Super Copper Corp.
0.1600
+10.34%
 
E8KA.SG Erdene Resource Development Corp
0.5400
0.00%
 
WOLV Wolverine Resources Corp.
0.0180
0.00%
 
ARK.L Arkle Resources PLC
0.2500
-9.09%
 
PGR.CN Planet Green Metals Inc.
0.0450
0.00%