Strategic Minerals PLC SML
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 6,00-0,15 (-%2,44)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6,15 | -%3,91 | GBp 6,50 | GBp 6,60 | GBp 6,00 | 26,20M |
| 2026-09-29 | GBp 6,40 | +%6,67 | GBp 5,95 | GBp 6,70 | GBp 5,70 | 34,58M |
| 2026-09-28 | GBp 6,00 | +%14,29 | GBp 5,75 | GBp 6,20 | GBp 5,38 | 43,27M |
| 2026-09-25 | GBp 5,25 | +%0,96 | GBp 5,15 | GBp 5,30 | GBp 5,00 | 5,27M |
| 2026-09-24 | GBp 5,20 | +%4,00 | GBp 5,00 | GBp 5,29 | GBp 4,90 | 11,72M |
| 2026-09-23 | GBp 5,00 | -%2,34 | GBp 5,00 | GBp 5,10 | GBp 4,90 | 4,57M |
| 2026-09-22 | GBp 5,12 | +%1,39 | GBp 5,05 | GBp 5,20 | GBp 4,90 | 5,53M |
| 2026-09-21 | GBp 5,05 | -%0,98 | GBp 5,10 | GBp 5,20 | GBp 4,90 | 5,49M |
| 2026-09-18 | GBp 5,10 | +%4,08 | GBp 5,00 | GBp 5,20 | GBp 4,90 | 10,24M |
| 2026-09-17 | GBp 4,90 | +%4,26 | GBp 4,75 | GBp 5,00 | GBp 4,70 | 21,13M |
| 2026-09-16 | GBp 4,70 | -%1,05 | GBp 4,75 | GBp 4,80 | GBp 4,60 | 8,12M |
| 2026-09-15 | GBp 4,75 | -%1,04 | GBp 4,80 | GBp 4,90 | GBp 4,70 | 6,90M |
| 2026-09-14 | GBp 4,80 | -%4,00 | GBp 5,15 | GBp 5,30 | GBp 4,80 | 16,16M |
| 2026-09-11 | GBp 5,00 | -%1,96 | GBp 5,10 | GBp 5,20 | GBp 4,90 | 7,41M |
| 2026-09-10 | GBp 5,10 | -%3,41 | GBp 5,15 | GBp 5,20 | GBp 5,00 | 7,10M |
| 2026-09-09 | GBp 5,28 | +%5,60 | GBp 5,00 | GBp 5,28 | GBp 4,90 | 10,58M |
| 2026-09-08 | GBp 5,00 | -%3,85 | GBp 5,20 | GBp 5,30 | GBp 4,90 | 15,72M |
| 2026-09-07 | GBp 5,20 | %0,00 | GBp 5,25 | GBp 5,40 | GBp 5,10 | 8,27M |
| 2026-09-04 | GBp 5,20 | -%3,70 | GBp 5,40 | GBp 5,44 | GBp 5,00 | 23,72M |
| 2026-09-03 | GBp 5,40 | -%1,82 | GBp 5,60 | GBp 5,70 | GBp 5,30 | 9,65M |
| 2026-09-02 | GBp 5,50 | -%7,56 | GBp 5,85 | GBp 6,00 | GBp 5,30 | 27,46M |
| 2026-09-01 | GBp 5,95 | +%10,19 | GBp 5,45 | GBp 6,00 | GBp 5,40 | 36,67M |
| 2026-08-28 | GBp 5,40 | +%3,85 | GBp 5,20 | GBp 5,47 | GBp 5,10 | 12,12M |
| 2026-08-27 | GBp 5,20 | -%0,38 | GBp 5,20 | GBp 5,40 | GBp 5,10 | 9,11M |
| 2026-08-26 | GBp 5,22 | +%4,40 | GBp 5,00 | GBp 5,30 | GBp 4,90 | 17,01M |
| 2026-08-25 | GBp 5,00 | +%6,38 | GBp 4,70 | GBp 5,10 | GBp 4,60 | 11,83M |
| 2026-08-24 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,80 | GBp 4,50 | 6,61M |
| 2026-08-21 | GBp 4,70 | +%6,82 | GBp 4,40 | GBp 4,80 | GBp 4,30 | 13,83M |
| 2026-08-20 | GBp 4,40 | -%5,38 | GBp 4,65 | GBp 4,70 | GBp 4,30 | 14,80M |
| 2026-08-19 | GBp 4,65 | -%2,52 | GBp 4,75 | GBp 4,80 | GBp 4,60 | 7,67M |
| 2026-08-18 | GBp 4,77 | -%2,65 | GBp 4,90 | GBp 5,00 | GBp 4,70 | 6,42M |
| 2026-08-17 | GBp 4,90 | -%1,21 | GBp 4,95 | GBp 5,20 | GBp 4,80 | 15,70M |
| 2026-08-14 | GBp 4,96 | +%3,77 | GBp 4,70 | GBp 5,10 | GBp 4,60 | 10,68M |
| 2026-08-13 | GBp 4,78 | -%2,45 | GBp 4,90 | GBp 5,50 | GBp 4,40 | 43,95M |
| 2026-08-12 | GBp 4,90 | +%9,87 | GBp 4,40 | GBp 5,00 | GBp 4,30 | 15,29M |
| 2026-08-11 | GBp 4,46 | +%8,78 | GBp 3,95 | GBp 4,50 | GBp 3,80 | 17,90M |
| 2026-08-10 | GBp 4,10 | +%15,49 | GBp 3,55 | GBp 4,10 | GBp 3,50 | 14,54M |
| 2026-08-07 | GBp 3,55 | -%3,53 | GBp 3,60 | GBp 3,70 | GBp 3,50 | 6,39M |
| 2026-08-06 | GBp 3,68 | +%0,82 | GBp 3,65 | GBp 3,70 | GBp 3,50 | 2,65M |
| 2026-08-05 | GBp 3,65 | -%1,35 | GBp 3,70 | GBp 3,80 | GBp 3,50 | 11,15M |
| 2026-08-04 | GBp 3,70 | %0,00 | GBp 3,70 | GBp 3,80 | GBp 3,50 | 4,94M |
| 2026-08-03 | GBp 3,70 | +%5,71 | GBp 3,60 | GBp 3,80 | GBp 3,50 | 4,89M |
| 2026-07-31 | GBp 3,50 | -%7,89 | GBp 3,70 | GBp 3,86 | GBp 3,50 | 4,78M |
| 2026-07-30 | GBp 3,80 | +%6,15 | GBp 3,65 | GBp 3,80 | GBp 3,50 | 6,66M |
| 2026-07-29 | GBp 3,58 | +%2,29 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 5,79M |
| 2026-07-28 | GBp 3,50 | -%5,41 | GBp 3,70 | GBp 3,80 | GBp 3,40 | 6,34M |
| 2026-07-27 | GBp 3,70 | +%2,78 | GBp 3,60 | GBp 3,80 | GBp 3,50 | 10,59M |
| 2026-07-24 | GBp 3,60 | +%7,46 | GBp 3,35 | GBp 3,70 | GBp 3,30 | 10,49M |
| 2026-07-23 | GBp 3,35 | -%4,29 | GBp 3,40 | GBp 3,50 | GBp 3,20 | 21,14M |
| 2026-07-22 | GBp 3,50 | -%2,78 | GBp 3,50 | GBp 3,60 | GBp 3,30 | 6,39M |
| 2026-07-21 | GBp 3,60 | +%3,45 | GBp 3,45 | GBp 3,60 | GBp 3,40 | 6,60M |
| 2026-07-20 | GBp 3,48 | -%0,57 | GBp 3,50 | GBp 3,60 | GBp 3,30 | 7,66M |
| 2026-07-17 | GBp 3,50 | -%4,11 | GBp 3,65 | GBp 3,70 | GBp 3,40 | 11,62M |
| 2026-07-16 | GBp 3,65 | -%1,35 | GBp 3,70 | GBp 3,80 | GBp 3,40 | 26,02M |
| 2026-07-15 | GBp 3,70 | -%3,90 | GBp 3,85 | GBp 3,90 | GBp 3,60 | 8,35M |
| 2026-07-14 | GBp 3,85 | -%3,75 | GBp 3,90 | GBp 4,00 | GBp 3,80 | 9,13M |
| 2026-07-13 | GBp 4,00 | -%2,44 | GBp 4,10 | GBp 4,20 | GBp 3,80 | 10,59M |
| 2026-07-10 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 3,90 | 5,80M |
| 2026-07-09 | GBp 4,10 | +%5,13 | GBp 3,90 | GBp 4,20 | GBp 3,80 | 6,01M |
| 2026-07-08 | GBp 3,90 | -%3,70 | GBp 4,05 | GBp 4,10 | GBp 3,80 | 9,98M |
| 2026-07-07 | GBp 4,05 | -%4,71 | GBp 4,25 | GBp 4,40 | GBp 4,00 | 6,48M |
| 2026-07-06 | GBp 4,25 | -%2,52 | GBp 4,35 | GBp 4,50 | GBp 4,20 | 5,31M |
| 2026-07-03 | GBp 4,36 | +%2,83 | GBp 4,35 | GBp 4,60 | GBp 4,20 | 11,73M |
| 2026-07-02 | GBp 4,24 | -%0,24 | GBp 4,25 | GBp 4,30 | GBp 4,00 | 7,95M |
| 2026-07-01 | GBp 4,25 | -%3,41 | GBp 4,40 | GBp 4,60 | GBp 4,20 | 8,01M |
| 2026-06-30 | GBp 4,40 | +%10,00 | GBp 4,00 | GBp 4,50 | GBp 3,91 | 10,49M |
| 2026-06-29 | GBp 4,00 | -%1,23 | GBp 4,05 | GBp 4,10 | GBp 3,80 | 9,98M |
| 2026-06-26 | GBp 4,05 | +%0,75 | GBp 4,00 | GBp 4,20 | GBp 3,90 | 5,03M |
| 2026-06-25 | GBp 4,02 | -%0,74 | GBp 4,05 | GBp 4,20 | GBp 3,80 | 22,81M |
| 2026-06-24 | GBp 4,05 | -%2,64 | GBp 4,15 | GBp 4,20 | GBp 3,80 | 16,44M |
| 2026-06-23 | GBp 4,16 | -%6,31 | GBp 4,50 | GBp 4,60 | GBp 4,00 | 23,80M |
| 2026-06-22 | GBp 4,44 | -%9,39 | GBp 4,55 | GBp 4,80 | GBp 4,40 | 14,37M |
| 2026-06-19 | GBp 4,90 | %0,00 | GBp 4,85 | GBp 4,90 | GBp 4,50 | 9,22M |
| 2026-06-18 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 4,60 | 4,77M |
| 2026-06-17 | GBp 4,90 | -%2,00 | GBp 4,95 | GBp 5,00 | GBp 4,80 | 5,31M |
| 2026-06-16 | GBp 5,00 | +%4,17 | GBp 4,80 | GBp 5,00 | GBp 4,70 | 12,52M |
| 2026-06-15 | GBp 4,80 | +%5,49 | GBp 4,60 | GBp 4,90 | GBp 4,52 | 9,34M |
| 2026-06-12 | GBp 4,55 | +%5,81 | GBp 4,30 | GBp 4,70 | GBp 4,20 | 13,99M |
| 2026-06-11 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,40 | GBp 4,10 | 7,91M |
| 2026-06-10 | GBp 4,30 | -%4,44 | GBp 4,50 | GBp 4,60 | GBp 3,80 | 55,54M |
| 2026-06-09 | GBp 4,50 | -%6,25 | GBp 4,70 | GBp 4,80 | GBp 4,46 | 18,53M |
| 2026-06-08 | GBp 4,80 | -%2,04 | GBp 4,90 | GBp 5,00 | GBp 4,60 | 5,10M |
| 2026-06-05 | GBp 4,90 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 12,85M |
| 2026-06-04 | GBp 4,90 | +%1,66 | GBp 4,90 | GBp 5,00 | GBp 4,70 | 7,47M |
| 2026-06-03 | GBp 4,82 | -%4,55 | GBp 5,05 | GBp 5,20 | GBp 4,80 | 16,00M |
| 2026-06-02 | GBp 5,05 | +%2,02 | GBp 5,05 | GBp 5,20 | GBp 4,80 | 15,46M |
| 2026-06-01 | GBp 4,95 | -%2,94 | GBp 5,10 | GBp 5,30 | GBp 4,90 | 10,98M |
| 2026-05-29 | GBp 5,10 | +%3,45 | GBp 4,90 | GBp 5,50 | GBp 4,80 | 25,67M |
| 2026-05-28 | GBp 4,93 | +%2,71 | GBp 4,75 | GBp 5,10 | GBp 4,60 | 11,96M |
| 2026-05-27 | GBp 4,80 | -%4,00 | GBp 5,00 | GBp 5,10 | GBp 4,60 | 11,25M |