Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Smarttech247 Group (S247) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2025 | 4.75p | 5.00p | 3.20p | 4.00p | 377530 |
| 31/10/2025 | 3.75p | 6.00p | 3.44p | 4.75p | 804048 |
| 30/10/2025 | 3.25p | 4.00p | 3.09p | 3.75p | 299540 |
| 29/10/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 250529 |
| 28/10/2025 | 3.75p | 3.75p | 3.00p | 3.50p | 142398 |
| 27/10/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 41195 |
| 24/10/2025 | 3.45p | 3.75p | 3.30p | 3.75p | 127900 |
| 23/10/2025 | 3.40p | 3.50p | 3.30p | 3.45p | 698282 |
| 22/10/2025 | 3.65p | 4.00p | 3.30p | 3.40p | 695867 |
| 21/10/2025 | 3.75p | 3.75p | 3.10p | 3.65p | 215339 |
| 20/10/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 89490 |
| 17/10/2025 | 3.80p | 3.80p | 3.50p | 3.75p | 66864 |
| 16/10/2025 | 3.90p | 4.00p | 3.70p | 3.90p | 88699 |
| 15/10/2025 | 3.85p | 3.97p | 3.62p | 3.85p | 79001 |
| 14/10/2025 | 3.90p | 4.00p | 3.70p | 3.85p | 215783 |
| 13/10/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 132843 |
| 10/10/2025 | 4.15p | 4.15p | 3.80p | 3.80p | 223172 |
| 09/10/2025 | 4.15p | 4.35p | 3.80p | 4.15p | 363446 |
| 08/10/2025 | 4.00p | 4.20p | 3.80p | 4.15p | 386278 |
| 07/10/2025 | 3.75p | 4.00p | 3.50p | 3.90p | 600875 |
| 06/10/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 1256288 |
| 03/10/2025 | 2.85p | 3.85p | 2.85p | 3.85p | 1365811 |
| 02/10/2025 | 3.15p | 3.20p | 2.80p | 2.85p | 924958 |
| 01/10/2025 | 3.15p | 3.50p | 2.62p | 3.25p | 1078964 |
| 30/09/2025 | 3.60p | 3.90p | 2.90p | 3.15p | 1581570 |
| 29/09/2025 | 2.75p | 3.90p | 2.67p | 3.60p | 2809230 |
| 26/09/2025 | 1.50p | 3.67p | 1.50p | 2.75p | 6597371 |
| 25/09/2025 | 8.50p | 8.50p | 8.01p | 8.50p | 637 |
| 24/09/2025 | 8.50p | 8.67p | 8.03p | 8.50p | 26700 |
| 23/09/2025 | 8.50p | 8.50p | 7.85p | 8.50p | 20641 |
| 22/09/2025 | 8.50p | 8.50p | 8.03p | 8.50p | 6580 |
| 19/09/2025 | 8.50p | 8.50p | 8.02p | 8.50p | 11859 |
| 18/09/2025 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 17/09/2025 | 8.50p | 8.50p | 8.02p | 8.50p | 13633 |
| 16/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 286 |
| 15/09/2025 | 8.50p | 8.50p | 8.02p | 8.50p | 16733 |
| 12/09/2025 | 8.50p | 8.60p | 8.00p | 8.50p | 571 |
| 11/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 130056 |
| 10/09/2025 | 8.50p | 9.00p | 8.02p | 8.50p | 5563 |
| 09/09/2025 | 8.50p | 8.50p | 8.02p | 8.50p | 10533 |
| 08/09/2025 | 8.50p | 8.67p | 8.02p | 8.50p | 28077 |
| 05/09/2025 | 8.50p | 8.60p | 8.02p | 8.50p | 1204 |
| 04/09/2025 | 8.50p | 8.67p | 8.00p | 8.50p | 75373 |
| 03/09/2025 | 8.50p | 8.67p | 8.00p | 8.50p | 49436 |
| 02/09/2025 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 01/09/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 52226 |
| 29/08/2025 | 8.50p | 8.67p | 8.28p | 8.50p | 47500 |
| 28/08/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 3627 |
| 27/08/2025 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 26/08/2025 | 8.50p | 8.67p | 7.75p | 8.50p | 243454 |
| 22/08/2025 | 8.50p | 8.60p | 8.00p | 8.50p | 314016 |
| 21/08/2025 | 8.00p | 8.98p | 7.50p | 8.50p | 215380 |
| 20/08/2025 | 8.00p | 8.40p | 8.00p | 8.00p | 98624 |
| 19/08/2025 | 8.00p | 8.00p | 7.52p | 8.00p | 1123 |
| 18/08/2025 | 8.00p | 8.00p | 7.52p | 8.00p | 533 |
| 15/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 18921 |
| 14/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 53127 |
| 13/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 7737 |
| 12/08/2025 | 7.75p | 8.00p | 7.52p | 8.00p | 705 |
| 11/08/2025 | 8.00p | 8.00p | 7.58p | 8.00p | 39942 |
| 08/08/2025 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 2869 |
| 06/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 72200 |
| 05/08/2025 | 8.00p | 8.00p | 7.67p | 8.00p | 627 |
| 04/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 70598 |
| 01/08/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 9429 |
| 31/07/2025 | 8.25p | 8.25p | 7.50p | 8.00p | 22908 |
| 30/07/2025 | 8.25p | 8.25p | 7.53p | 8.25p | 29416 |
| 29/07/2025 | 8.25p | 8.25p | 7.53p | 8.25p | 45491 |
| 28/07/2025 | 8.00p | 8.00p | 7.52p | 8.00p | 2367 |
| 25/07/2025 | 8.00p | 8.00p | 7.58p | 8.00p | 61103 |
| 24/07/2025 | 8.00p | 8.00p | 7.50p | 8.00p | 16929 |
| 23/07/2025 | 8.00p | 8.00p | 7.93p | 8.00p | 2613 |
| 22/07/2025 | 8.00p | 8.38p | 8.00p | 8.00p | 42919 |
| 21/07/2025 | 8.00p | 8.00p | 7.60p | 8.00p | 120819 |
| 18/07/2025 | 8.50p | 8.50p | 7.53p | 8.00p | 37700 |
| 17/07/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 32972 |
| 16/07/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 75189 |
| 15/07/2025 | 8.50p | 8.56p | 8.17p | 8.50p | 103676 |
| 14/07/2025 | 8.50p | 8.50p | 8.17p | 8.50p | 2534 |
| 11/07/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 57258 |
| 10/07/2025 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 09/07/2025 | 8.50p | 8.50p | 8.17p | 8.50p | 13990 |
| 08/07/2025 | 8.50p | 8.89p | 8.02p | 8.50p | 93561 |
| 07/07/2025 | 8.50p | 8.50p | 8.25p | 8.50p | 26842 |
| 04/07/2025 | 8.50p | 8.55p | 8.00p | 8.50p | 57705 |
| 03/07/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 546 |
| 02/07/2025 | 8.50p | 8.55p | 8.50p | 8.50p | 23000 |
| 01/07/2025 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 30/06/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 69238 |
| 27/06/2025 | 8.50p | 8.55p | 8.14p | 8.50p | 85988 |
| 26/06/2025 | 8.50p | 8.60p | 8.00p | 8.50p | 38907 |
| 25/06/2025 | 8.50p | 8.65p | 8.13p | 8.50p | 11278 |
| 24/06/2025 | 8.50p | 8.50p | 8.13p | 8.50p | 3308 |
| 23/06/2025 | 8.50p | 8.50p | 8.13p | 8.50p | 8253 |
| 20/06/2025 | 9.00p | 9.00p | 8.00p | 8.75p | 180092 |
| 19/06/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 25629 |
| 18/06/2025 | 9.00p | 9.00p | 8.52p | 9.00p | 9285 |
| 17/06/2025 | 9.00p | 9.00p | 8.52p | 9.00p | 12016 |
| 16/06/2025 | 9.00p | 9.00p | 8.52p | 9.00p | 4067 |
| 13/06/2025 | 9.00p | 9.25p | 8.50p | 9.00p | 18466 |
| 12/06/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 26919 |
| 11/06/2025 | 9.00p | 9.45p | 8.78p | 9.00p | 30302 |
| 10/06/2025 | 9.00p | 9.00p | 8.75p | 9.00p | 45394 |
| 09/06/2025 | 9.00p | 9.45p | 8.73p | 9.00p | 71151 |
| 06/06/2025 | 9.00p | 9.18p | 8.63p | 9.00p | 41041 |
| 05/06/2025 | 9.00p | 9.00p | 8.55p | 9.00p | 44551 |
| 04/06/2025 | 9.00p | 9.18p | 8.63p | 9.00p | 88659 |
| 03/06/2025 | 9.00p | 9.50p | 8.82p | 9.00p | 39281 |
| 02/06/2025 | 9.00p | 9.33p | 8.80p | 9.00p | 39278 |
| 30/05/2025 | 8.50p | 9.00p | 8.50p | 9.00p | 127511 |
| 29/05/2025 | 7.75p | 8.95p | 7.75p | 8.50p | 212522 |
| 28/05/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 3018 |
| 27/05/2025 | 7.75p | 7.83p | 7.60p | 7.75p | 32730 |
| 23/05/2025 | 7.75p | 7.84p | 7.60p | 7.75p | 28876 |
| 22/05/2025 | 7.75p | 7.84p | 7.60p | 7.75p | 46286 |
| 21/05/2025 | 7.75p | 7.98p | 7.59p | 7.75p | 75248 |
| 20/05/2025 | 7.75p | 7.75p | 7.59p | 7.75p | 13704 |
| 19/05/2025 | 7.75p | 7.75p | 7.52p | 7.75p | 29932 |
| 16/05/2025 | 7.75p | 7.75p | 7.51p | 7.75p | 86481 |
| 15/05/2025 | 7.50p | 7.75p | 7.50p | 7.75p | 57399 |
| 14/05/2025 | 7.50p | 7.60p | 7.50p | 7.50p | 29404 |
| 13/05/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/05/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 48400 |
| 09/05/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 5977 |
| 08/05/2025 | 7.50p | 7.73p | 7.28p | 7.50p | 92302 |
| 07/05/2025 | 7.25p | 7.60p | 7.06p | 7.50p | 246523 |
| 06/05/2025 | 7.25p | 7.25p | 7.06p | 7.25p | 12103 |
| 02/05/2025 | 7.25p | 7.25p | 7.06p | 7.25p | 3921 |
| 01/05/2025 | 7.25p | 7.25p | 7.05p | 7.25p | 10000 |
| 30/04/2025 | 7.25p | 7.40p | 7.25p | 7.25p | 6705 |
| 29/04/2025 | 6.88p | 7.25p | 6.88p | 7.25p | 68953 |
| 28/04/2025 | 6.50p | 6.99p | 6.28p | 6.88p | 232366 |
| 25/04/2025 | 6.50p | 6.70p | 6.28p | 6.50p | 12000 |
| 24/04/2025 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/04/2025 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 22/04/2025 | 6.75p | 6.80p | 6.50p | 6.63p | 16675 |
| 17/04/2025 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/04/2025 | 6.88p | 6.88p | 6.50p | 6.75p | 35669 |
| 15/04/2025 | 6.88p | 6.88p | 6.75p | 6.88p | 26330 |
| 14/04/2025 | 6.88p | 6.88p | 6.88p | 6.88p | 4789 |
| 11/04/2025 | 6.88p | 6.88p | 6.75p | 6.88p | 38385 |
| 10/04/2025 | 6.75p | 6.99p | 6.63p | 6.88p | 70824 |
| 09/04/2025 | 6.50p | 6.50p | 6.32p | 6.50p | 47400 |
| 08/04/2025 | 6.25p | 6.50p | 6.05p | 6.50p | 126363 |
| 07/04/2025 | 6.25p | 7.25p | 5.77p | 6.25p | 1230635 |
| 04/04/2025 | 6.25p | 6.40p | 6.10p | 6.25p | 55500 |
| 03/04/2025 | 7.38p | 7.38p | 6.00p | 6.25p | 1197036 |
| 02/04/2025 | 7.38p | 7.42p | 7.38p | 7.38p | 0 |
| 01/04/2025 | 7.38p | 7.38p | 7.25p | 7.38p | 52009 |
| 31/03/2025 | 7.38p | 7.38p | 7.25p | 7.38p | 22000 |
| 28/03/2025 | 7.63p | 7.63p | 7.38p | 7.38p | 13088 |
| 27/03/2025 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 26/03/2025 | 7.63p | 7.63p | 7.50p | 7.63p | 25614 |
| 25/03/2025 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/03/2025 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/03/2025 | 7.63p | 7.63p | 7.58p | 7.63p | 52529 |
| 20/03/2025 | 7.63p | 7.63p | 7.62p | 7.63p | 610 |
| 19/03/2025 | 7.63p | 7.70p | 7.63p | 7.63p | 2450 |
| 18/03/2025 | 7.63p | 7.70p | 7.63p | 7.63p | 66000 |
| 17/03/2025 | 7.88p | 7.88p | 7.63p | 7.63p | 12500 |
| 14/03/2025 | 7.88p | 7.92p | 7.88p | 7.88p | 75000 |
| 13/03/2025 | 7.88p | 7.88p | 7.85p | 7.88p | 592 |
| 12/03/2025 | 8.13p | 8.13p | 7.51p | 7.88p | 55000 |
| 11/03/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 33600 |
| 10/03/2025 | 8.13p | 8.20p | 8.12p | 8.13p | 81000 |
| 07/03/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 50000 |
| 06/03/2025 | 8.13p | 8.13p | 8.12p | 8.13p | 572 |
| 05/03/2025 | 8.13p | 8.13p | 8.01p | 8.13p | 13019 |
| 04/03/2025 | 8.13p | 8.13p | 8.04p | 8.13p | 0 |
| 03/03/2025 | 8.25p | 8.25p | 8.13p | 8.13p | 449 |
| 28/02/2025 | 8.63p | 8.63p | 8.12p | 8.25p | 178581 |
| 27/02/2025 | 8.63p | 8.63p | 8.27p | 8.63p | 28000 |
| 26/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/02/2025 | 8.63p | 8.63p | 8.59p | 8.63p | 12561 |
| 21/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/02/2025 | 8.75p | 8.75p | 8.60p | 8.63p | 12000 |
| 19/02/2025 | 8.63p | 8.75p | 8.62p | 8.75p | 24000 |
| 18/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 17/02/2025 | 8.63p | 8.69p | 8.30p | 8.63p | 24237 |
| 14/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/02/2025 | 8.63p | 8.70p | 8.63p | 8.63p | 1000 |
| 12/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/02/2025 | 9.00p | 9.23p | 8.63p | 8.63p | 86680 |
| 10/02/2025 | 8.50p | 8.74p | 8.50p | 8.50p | 4579 |
| 07/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/02/2025 | 8.50p | 8.50p | 8.25p | 8.50p | 1137 |
| 05/02/2025 | 8.63p | 8.63p | 8.50p | 8.50p | 0 |
| 04/02/2025 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/02/2025 | 8.63p | 8.63p | 8.30p | 8.63p | 47 |
| 31/01/2025 | 8.50p | 8.75p | 8.50p | 8.63p | 17006 |
| 30/01/2025 | 8.25p | 8.40p | 8.13p | 8.25p | 19409 |
| 29/01/2025 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 28/01/2025 | 8.25p | 8.43p | 8.25p | 8.25p | 6053 |
| 27/01/2025 | 8.50p | 8.50p | 8.22p | 8.25p | 750 |
| 24/01/2025 | 8.75p | 8.80p | 8.36p | 8.50p | 47729 |
| 23/01/2025 | 9.75p | 9.75p | 8.50p | 8.75p | 277428 |
| 22/01/2025 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/01/2025 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
*Close Price adjusted for both dividends and splits