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 |
|---|---|---|---|---|---|
| 20/01/2025 | 9.75p | 9.75p | 9.51p | 9.75p | 65665 |
| 17/01/2025 | 9.75p | 9.75p | 9.75p | 9.75p | 30000 |
| 16/01/2025 | 9.75p | 10.00p | 9.75p | 9.75p | 9333 |
| 15/01/2025 | 9.75p | 9.88p | 9.75p | 9.75p | 25000 |
| 14/01/2025 | 10.00p | 10.00p | 9.21p | 9.75p | 152097 |
| 13/01/2025 | 10.25p | 10.25p | 9.52p | 10.00p | 88395 |
| 10/01/2025 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/01/2025 | 11.00p | 11.00p | 10.00p | 10.25p | 155107 |
| 08/01/2025 | 11.25p | 11.43p | 11.00p | 11.00p | 72457 |
| 07/01/2025 | 9.75p | 12.70p | 9.75p | 11.25p | 562423 |
| 06/01/2025 | 9.50p | 10.00p | 9.50p | 9.75p | 315561 |
| 03/01/2025 | 8.50p | 8.98p | 8.49p | 8.50p | 16778 |
| 02/01/2025 | 10.70p | 10.70p | 8.00p | 8.50p | 338146 |
| 31/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 30/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 27/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 4635 |
| 24/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 23/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 20/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 19/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 18/12/2024 | 10.85p | 10.85p | 10.70p | 10.70p | 23257 |
| 17/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
| 16/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
| 13/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
| 12/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
| 11/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
| 10/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
| 09/12/2024 | 10.90p | 10.90p | 10.80p | 10.85p | 20000 |
| 06/12/2024 | 10.90p | 10.90p | 10.80p | 10.90p | 304200 |
| 05/12/2024 | 10.85p | 10.92p | 10.80p | 10.90p | 83950 |
| 04/12/2024 | 10.80p | 10.90p | 10.80p | 10.80p | 22969 |
| 03/12/2024 | 10.75p | 11.00p | 10.50p | 10.90p | 241779 |
| 02/12/2024 | 10.25p | 10.70p | 10.20p | 10.70p | 326542 |
| 29/11/2024 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 28/11/2024 | 10.60p | 10.60p | 10.25p | 10.25p | 7500 |
| 27/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 26/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 25/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 22/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 21/11/2024 | 10.60p | 10.60p | 10.50p | 10.60p | 10000 |
| 20/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 9 |
| 19/11/2024 | 10.60p | 10.60p | 10.50p | 10.60p | 18554 |
| 18/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 15/11/2024 | 10.75p | 10.75p | 10.60p | 10.60p | 35000 |
| 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 |
*Close Price adjusted for both dividends and splits