Smarttech247 Group (S247) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Smarttech247 Group

Date Open High Low Close* Volume
14/11/2024 10.75p 10.75p 10.75p 10.75p 0
13/11/2024 11.25p 11.63p 10.75p 10.75p 0
12/11/2024 11.25p 11.25p 10.50p 11.25p 20000
11/11/2024 11.50p 11.50p 11.00p 11.25p 33333
08/11/2024 11.50p 11.67p 11.50p 11.50p 0
07/11/2024 11.50p 11.67p 11.50p 11.50p 0
06/11/2024 11.50p 11.67p 11.50p 11.50p 0
05/11/2024 11.50p 11.67p 11.50p 11.50p 0
04/11/2024 11.50p 11.67p 11.50p 11.50p 0
01/11/2024 11.50p 11.50p 11.00p 11.50p 2784
31/10/2024 11.50p 11.67p 11.50p 11.50p 0
30/10/2024 11.50p 11.67p 11.50p 11.50p 0
29/10/2024 11.50p 11.50p 11.10p 11.50p 3541
28/10/2024 11.50p 11.67p 11.50p 11.50p 0
25/10/2024 11.50p 11.67p 11.50p 11.50p 0
24/10/2024 11.50p 11.67p 11.50p 11.50p 0
23/10/2024 11.50p 11.67p 11.50p 11.50p 0
22/10/2024 11.50p 11.50p 11.00p 11.50p 2750
21/10/2024 11.50p 11.67p 11.50p 11.50p 0
18/10/2024 11.50p 11.50p 11.00p 11.50p 4552
17/10/2024 11.50p 11.50p 11.50p 11.50p 700
16/10/2024 11.50p 11.50p 11.50p 11.50p 0
15/10/2024 11.50p 11.50p 11.50p 11.50p 0
14/10/2024 11.50p 11.50p 11.50p 11.50p 0
11/10/2024 11.50p 11.50p 11.50p 11.50p 0
10/10/2024 11.50p 11.50p 11.02p 11.50p 16000
09/10/2024 12.00p 12.00p 11.02p 11.50p 17500
08/10/2024 12.00p 12.50p 11.44p 12.00p 10070
07/10/2024 12.00p 12.00p 12.00p 12.00p 0
04/10/2024 12.00p 12.00p 12.00p 12.00p 0
03/10/2024 12.00p 12.50p 12.00p 12.00p 1100
02/10/2024 12.00p 12.20p 12.00p 12.00p 377
01/10/2024 12.00p 12.00p 12.00p 12.00p 0
30/09/2024 12.00p 12.00p 12.00p 12.00p 0
27/09/2024 12.00p 12.00p 12.00p 12.00p 0
26/09/2024 12.00p 12.00p 11.66p 12.00p 25000
25/09/2024 12.25p 12.50p 12.25p 12.25p 1500
24/09/2024 12.25p 12.25p 11.00p 12.25p 50000
23/09/2024 12.00p 12.50p 12.00p 12.25p 2000
20/09/2024 12.00p 12.33p 12.00p 12.00p 0
19/09/2024 12.00p 12.33p 12.00p 12.00p 0
18/09/2024 11.75p 13.00p 11.75p 12.00p 4200
17/09/2024 11.75p 11.75p 11.53p 11.75p 16000
16/09/2024 11.50p 12.00p 11.50p 11.75p 10000
13/09/2024 11.00p 11.00p 11.00p 11.00p 100000
12/09/2024 11.00p 11.00p 11.00p 11.00p 2000
11/09/2024 11.00p 11.50p 11.00p 11.00p 4500
10/09/2024 11.00p 11.00p 10.55p 11.00p 3360
09/09/2024 11.00p 11.20p 10.52p 11.00p 40797
06/09/2024 10.50p 11.40p 10.50p 11.00p 35365
05/09/2024 12.25p 12.25p 10.00p 10.50p 237283
04/09/2024 15.50p 15.63p 12.50p 13.25p 191919
03/09/2024 15.50p 15.50p 15.33p 15.50p 0
02/09/2024 15.50p 15.50p 15.33p 15.50p 0
30/08/2024 15.50p 15.50p 15.33p 15.50p 0
29/08/2024 15.50p 15.50p 15.00p 15.50p 20000
28/08/2024 15.50p 15.65p 15.50p 15.50p 7131
27/08/2024 15.50p 15.65p 15.50p 15.50p 4168
23/08/2024 15.50p 15.50p 15.33p 15.50p 0
22/08/2024 15.50p 15.50p 15.33p 15.50p 0
21/08/2024 15.50p 15.50p 15.33p 15.50p 0
20/08/2024 15.50p 15.50p 15.33p 15.50p 0
19/08/2024 15.50p 15.50p 15.02p 15.50p 1000
16/08/2024 15.50p 15.50p 15.33p 15.50p 0
15/08/2024 15.50p 15.50p 15.33p 15.50p 0
14/08/2024 15.50p 15.50p 15.33p 15.50p 0
13/08/2024 15.50p 15.50p 15.33p 15.50p 0
12/08/2024 15.50p 15.50p 15.33p 15.50p 0
09/08/2024 15.50p 15.50p 15.33p 15.50p 0
08/08/2024 16.50p 16.50p 15.50p 15.50p 17500
07/08/2024 16.50p 16.50p 16.33p 16.50p 0
06/08/2024 17.00p 17.00p 15.50p 16.50p 106000
05/08/2024 17.00p 17.00p 17.00p 17.00p 0
02/08/2024 17.00p 17.00p 17.00p 17.00p 0
01/08/2024 17.00p 17.00p 16.95p 17.00p 1
31/07/2024 17.00p 17.00p 17.00p 17.00p 0
30/07/2024 17.00p 17.00p 16.95p 17.00p 100
29/07/2024 17.00p 17.00p 16.95p 17.00p 7646
26/07/2024 17.00p 17.00p 17.00p 17.00p 0
25/07/2024 17.00p 17.00p 17.00p 17.00p 0
24/07/2024 17.00p 17.00p 17.00p 17.00p 0
23/07/2024 17.00p 17.00p 17.00p 17.00p 0
22/07/2024 17.00p 17.00p 16.98p 17.00p 11743
19/07/2024 17.00p 17.00p 15.00p 17.00p 15000
18/07/2024 17.00p 17.00p 17.00p 17.00p 15000
17/07/2024 17.00p 17.00p 17.00p 17.00p 0
16/07/2024 17.00p 17.00p 17.00p 17.00p 0
15/07/2024 17.00p 17.00p 17.00p 17.00p 0
12/07/2024 17.00p 17.00p 17.00p 17.00p 11729
11/07/2024 17.00p 17.00p 17.00p 17.00p 0
10/07/2024 17.00p 17.00p 17.00p 17.00p 0
09/07/2024 17.00p 17.00p 16.50p 17.00p 12250
08/07/2024 17.00p 17.00p 17.00p 17.00p 0
05/07/2024 17.00p 17.00p 17.00p 17.00p 0
04/07/2024 17.00p 17.00p 17.00p 17.00p 0
03/07/2024 17.00p 17.00p 17.00p 17.00p 0
02/07/2024 17.00p 17.00p 17.00p 17.00p 0
01/07/2024 17.00p 17.00p 16.50p 17.00p 8000
28/06/2024 17.00p 17.10p 16.50p 17.00p 17869
27/06/2024 17.00p 17.00p 17.00p 17.00p 0
26/06/2024 17.50p 17.50p 16.50p 17.00p 62356
25/06/2024 18.50p 18.50p 17.50p 17.50p 15000
24/06/2024 18.50p 18.50p 18.33p 18.50p 0
21/06/2024 18.50p 18.50p 18.33p 18.50p 0
20/06/2024 18.50p 18.50p 18.33p 18.50p 0
19/06/2024 18.50p 18.50p 18.00p 18.50p 19879
18/06/2024 18.50p 18.50p 18.25p 18.50p 0
17/06/2024 21.00p 21.00p 18.00p 18.00p 94210
14/06/2024 21.50p 21.50p 19.10p 21.50p 60000
13/06/2024 21.50p 21.95p 21.50p 21.50p 14000
12/06/2024 21.50p 24.00p 21.22p 21.50p 6227
11/06/2024 21.50p 21.50p 19.10p 21.50p 11682
10/06/2024 21.50p 21.50p 21.40p 21.50p 30100
07/06/2024 21.50p 21.50p 20.87p 21.50p 0
06/06/2024 21.50p 21.50p 20.87p 21.50p 0
05/06/2024 21.50p 21.50p 19.66p 21.50p 5484
04/06/2024 21.50p 21.50p 20.87p 21.50p 0
03/06/2024 21.50p 21.50p 20.87p 21.50p 0
31/05/2024 21.50p 21.50p 20.87p 21.50p 0
30/05/2024 21.50p 21.50p 21.50p 21.50p 10000
29/05/2024 21.50p 21.50p 21.50p 21.50p 0
28/05/2024 21.50p 21.50p 21.50p 21.50p 0
24/05/2024 21.50p 21.50p 21.50p 21.50p 0
23/05/2024 21.50p 21.50p 21.50p 21.50p 0
22/05/2024 21.50p 21.50p 21.50p 21.50p 0
21/05/2024 21.50p 21.50p 21.50p 21.50p 0
20/05/2024 21.50p 21.50p 20.95p 21.50p 5000
17/05/2024 21.50p 21.50p 21.50p 21.50p 0
16/05/2024 21.50p 21.50p 21.18p 21.50p 455
15/05/2024 21.50p 21.50p 21.18p 21.50p 236
14/05/2024 21.50p 21.50p 21.18p 21.50p 1399
13/05/2024 21.50p 21.50p 19.15p 21.50p 15987
10/05/2024 21.50p 23.60p 19.13p 21.50p 5250
09/05/2024 21.50p 21.50p 21.50p 21.50p 0
08/05/2024 21.50p 21.50p 21.40p 21.50p 14018
07/05/2024 21.50p 21.50p 21.22p 21.50p 15000
03/05/2024 20.50p 20.50p 19.75p 20.50p 0
02/05/2024 20.50p 20.58p 20.50p 20.50p 29
01/05/2024 22.00p 22.00p 19.00p 20.50p 15500
30/04/2024 22.00p 22.00p 20.08p 22.00p 43944
29/04/2024 21.00p 22.75p 20.00p 20.00p 194769
26/04/2024 20.00p 20.00p 19.90p 20.00p 10471
25/04/2024 19.00p 21.25p 18.40p 20.00p 47114
24/04/2024 19.00p 19.00p 18.67p 19.00p 0
23/04/2024 19.00p 19.50p 19.00p 19.00p 494
22/04/2024 19.00p 19.74p 19.00p 19.00p 1000
19/04/2024 19.00p 19.49p 19.00p 19.00p 30886
18/04/2024 19.00p 19.00p 18.00p 19.00p 2954060
17/04/2024 19.00p 19.60p 18.10p 19.00p 70000
16/04/2024 19.00p 24.00p 19.00p 19.00p 843747
15/04/2024 19.00p 19.00p 18.67p 19.00p 0
12/04/2024 19.50p 19.50p 19.00p 19.00p 12500
11/04/2024 19.50p 19.50p 19.50p 19.50p 0
10/04/2024 19.50p 19.50p 19.50p 19.50p 0
09/04/2024 20.50p 20.50p 19.00p 19.50p 141582
08/04/2024 20.50p 20.50p 19.00p 20.50p 10500
05/04/2024 20.50p 20.50p 19.75p 20.50p 0
04/04/2024 20.50p 20.50p 19.75p 20.50p 0
03/04/2024 20.50p 21.94p 19.00p 20.50p 124700
02/04/2024 20.50p 20.50p 19.06p 20.50p 359
28/03/2024 20.50p 21.00p 19.00p 20.50p 12500
27/03/2024 22.00p 22.00p 19.10p 20.50p 45970
26/03/2024 22.00p 23.92p 20.08p 22.00p 63946
25/03/2024 21.50p 21.50p 20.10p 21.00p 7984
22/03/2024 21.50p 21.50p 20.75p 21.50p 0
21/03/2024 22.50p 22.50p 21.00p 22.50p 42500
20/03/2024 24.00p 24.00p 22.50p 22.50p 25000
19/03/2024 24.00p 24.00p 22.00p 22.50p 56659
18/03/2024 25.00p 25.00p 23.00p 24.00p 35000
15/03/2024 25.00p 25.00p 24.70p 25.00p 476
14/03/2024 25.00p 25.00p 20.00p 23.00p 414722
13/03/2024 24.00p 24.00p 23.50p 24.00p 0
12/03/2024 24.00p 24.00p 23.28p 24.00p 15147
11/03/2024 24.00p 24.00p 23.50p 24.00p 0
08/03/2024 24.00p 24.00p 23.90p 24.00p 25000
07/03/2024 24.00p 24.00p 23.90p 24.00p 3652
06/03/2024 24.00p 24.00p 23.50p 24.00p 0
05/03/2024 24.00p 24.00p 23.50p 24.00p 0
04/03/2024 25.00p 25.00p 23.34p 24.00p 12869
01/03/2024 25.00p 25.00p 23.68p 25.00p 1185
29/02/2024 25.00p 26.75p 25.00p 25.00p 1869
28/02/2024 24.50p 25.75p 24.50p 25.00p 12777
27/02/2024 25.00p 25.00p 23.60p 24.50p 18984
26/02/2024 19.00p 27.00p 19.00p 25.00p 230145
23/02/2024 19.00p 19.00p 18.00p 19.00p 561000
22/02/2024 19.00p 19.20p 19.00p 19.00p 0
21/02/2024 19.00p 19.00p 18.67p 19.00p 27614
20/02/2024 19.00p 19.00p 18.67p 19.00p 2877
19/02/2024 19.00p 19.20p 19.00p 19.00p 0
16/02/2024 19.00p 19.20p 19.00p 19.00p 0
15/02/2024 19.00p 19.00p 18.70p 19.00p 2374
14/02/2024 19.50p 19.50p 18.50p 19.00p 69600
13/02/2024 20.50p 20.50p 18.50p 18.90p 52237
12/02/2024 24.00p 24.00p 19.75p 20.50p 185594
09/02/2024 24.00p 24.00p 23.41p 24.00p 9000
08/02/2024 24.00p 24.40p 24.00p 24.00p 3860
07/02/2024 24.00p 24.50p 23.30p 24.00p 39065
06/02/2024 24.00p 24.50p 23.30p 24.00p 9364
05/02/2024 20.00p 24.50p 20.00p 24.00p 73562
02/02/2024 20.00p 20.00p 19.00p 20.00p 3000

*Close Price adjusted for both dividends and splits