SMPP

Strategic Management and... (PK) Historical Data

SMPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0251 0.00255 11.31% 0.0251 0.0251 0.0251 670
Jul 01 2020 0.02255 -0.00255 -10.16% 0.02255 0.02255 0.02255 357
Jun 30 2020 0.0251 -0.0056 -18.24% 0.03035 0.03035 0.0251 3,143
Jun 29 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 26 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 25 2020 0.0307 0.0007 2.33% 0.0307 0.0307 0.0307 221
Jun 24 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Jun 24 2020 0.03 -0.0007 -2.28% 0.03 0.03 0.03 400
Jun 23 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 22 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 19 2020 0.0307 0.0007 2.33% 0.03 0.0307 0.03 9,673
Jun 18 2020 0.03 0.00 0.0% 0.03 0.03 0.03 650
Jun 17 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Jun 17 2020 0.03 0.00 0.0% 0.03 0.03 0.03 102
Jun 16 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Jun 16 2020 0.03 -0.015 -33.33% 0.03 0.03 0.03 350
Jun 15 2020 0.045 0.00 0.0% 0.045 0.045 0.045 0
Jun 12 2020 0.045 0.015 50.0% 0.03 0.045 0.03 441
Jun 11 2020 0.03 -0.02 -40.0% 0.04 0.04 0.03 500
Jun 10 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jun 09 2020 0.05 0.02 66.67% 0.03 0.05 0.03 2,700
Jun 08 2020 0.03 0.00 +0.00% 0.05 0.05 0.03 0
Jun 08 2020 0.03 -0.02 -40.0% 0.05 0.05 0.03 1,200
Jun 05 2020 0.05 0.00 +0.00% 0.05 0.05 0.05 0
Jun 05 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jun 04 2020 0.05 0.0055 12.36% 0.0445 0.05 0.0445 18,000
Jun 03 2020 0.0445 0.00 +0.00% 0.0445 0.0445 0.0445 0
Jun 03 2020 0.0445 0.00 0.0% 0.0445 0.0445 0.0445 0
Jun 02 2020 0.0445 0.0084 23.27% 0.0415 0.0445 0.0415 2,542
Jun 01 2020 0.0361 0.00 0.0% 0.0361 0.0361 0.0361 0
May 29 2020 0.0361 0.011 43.82% 0.04 0.04 0.0326 16,350
May 28 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 1,632
May 27 2020 0.0251 -0.0049 -16.33% 0.0251 0.03 0.0251 3,389
May 26 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
May 26 2020 0.03 -0.00032 -1.04% 0.03 0.03 0.03 2,000
May 25 2020 0.030315 0.00 +0.00% 0.030315 0.030315 0.030315 0
May 22 2020 0.030315 0.00522 20.78% 0.030315 0.030315 0.030315 161
May 21 2020 0.0251 -0.00522 -17.2% 0.0251 0.0251 0.0251 11,200
May 20 2020 0.030315 0.00 +0.00% 0.030315 0.030315 0.030315 0
May 20 2020 0.030315 0.00 0.0% 0.030315 0.030315 0.030315 0
May 19 2020 0.030315 0.01277 72.74% 0.04 0.04 0.030315 4,325
May 18 2020 0.01755 -0.00755 -30.08% 0.01755 0.01755 0.01755 1,000
May 15 2020 0.0251 0.00 +0.00% 0.0251 0.0251 0.0251 0
May 15 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 4,745
May 14 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
May 13 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 800
May 12 2020 0.0251 0.00 +0.00% 0.0251 0.0251 0.0251 0
May 12 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
May 11 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
May 08 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 200
May 07 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
May 06 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
May 05 2020 0.0251 -0.0052 -17.16% 0.04 0.04 0.0251 23,100
May 04 2020 0.0303 -0.00002 -0.05% 0.0303 0.0303 0.0303 3,100
May 01 2020 0.030315 0.00522 20.78% 0.0251 0.030315 0.0251 4,250
Apr 30 2020 0.0251 0.00 +0.00% 0.0251 0.0251 0.0251 0
Apr 30 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
Apr 29 2020 0.0251 0.00 0.0% 0.034785 0.034785 0.0251 5,218
Apr 28 2020 0.0251 0.00 +0.00% 0.0251 0.0251 0.0251 0
Apr 28 2020 0.0251 -0.0001 -0.4% 0.0251 0.0251 0.0251 9,300
Apr 27 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 24 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 23 2020 0.0252 -0.00518 -17.05% 0.0252 0.0252 0.0252 1,664
Apr 22 2020 0.03038 0.00518 20.56% 0.0251 0.04 0.0251 11,470
Apr 21 2020 0.0252 0.00 +0.00% 0.0252 0.0252 0.0252 0
Apr 21 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 20 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 17 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 16 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 15 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 14 2020 0.0252 0.00 0.0% 0.0252 0.0252 0.0252 0
Apr 13 2020 0.0252 0.0001 0.4% 0.0252 0.0252 0.0252 701
Apr 10 2020 0.0251 0.00 +0.00% 0.0251 0.0251 0.0251 0
Apr 09 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0
Apr 08 2020 0.0251 -0.0001 -0.4% 0.0252 0.02853 0.0251 5,618
Apr 07 2020 0.0252 0.00 +0.00% 0.0252 0.0252 0.0252 0
Apr 07 2020 0.0252 0.0001 0.4% 0.0252 0.0252 0.0252 5,100
Apr 06 2020 0.0251 0.00 0.0% 0.0251 0.0251 0.0251 0


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.