Smarttech247 Group (S247) Share Price

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

Date Open High Low Close* Volume
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
01/02/2024 20.00p 20.20p 19.00p 20.00p 50819
31/01/2024 20.00p 20.00p 19.80p 20.00p 27500
30/01/2024 20.00p 20.00p 19.04p 20.00p 25478
29/01/2024 19.50p 20.50p 19.00p 20.00p 117125
26/01/2024 20.50p 20.50p 18.00p 19.00p 40848
25/01/2024 20.50p 20.50p 20.00p 20.50p 15000
24/01/2024 20.50p 20.50p 20.00p 20.00p 12000
23/01/2024 20.50p 20.50p 19.51p 20.50p 52206
22/01/2024 20.50p 20.50p 20.00p 20.50p 30000
19/01/2024 20.50p 20.50p 20.33p 20.50p 0
18/01/2024 20.50p 20.50p 20.33p 20.50p 0
17/01/2024 20.50p 20.50p 20.00p 20.50p 1912
16/01/2024 20.50p 20.50p 20.20p 20.50p 0
15/01/2024 20.50p 20.50p 20.20p 20.50p 0
12/01/2024 20.50p 20.50p 20.20p 20.50p 0
11/01/2024 20.50p 20.50p 20.20p 20.50p 0
10/01/2024 21.00p 21.00p 20.00p 20.50p 55305
09/01/2024 21.00p 21.20p 21.00p 21.00p 10000
08/01/2024 21.00p 21.20p 21.00p 21.00p 4716
05/01/2024 21.00p 21.00p 20.40p 21.00p 0
04/01/2024 21.00p 21.00p 20.40p 21.00p 0
03/01/2024 21.00p 22.00p 21.00p 21.00p 421199
02/01/2024 21.00p 21.40p 21.00p 21.00p 28345
29/12/2023 21.00p 21.00p 20.40p 21.00p 0
28/12/2023 21.00p 21.00p 20.40p 21.00p 0
27/12/2023 21.00p 21.00p 20.40p 21.00p 0
22/12/2023 21.00p 21.00p 20.40p 21.00p 0
21/12/2023 22.00p 22.00p 21.00p 21.00p 12631
20/12/2023 24.00p 24.00p 20.30p 22.00p 55763
19/12/2023 24.00p 24.33p 24.00p 24.00p 0
18/12/2023 25.00p 25.00p 23.10p 25.00p 13800
15/12/2023 25.00p 25.40p 25.00p 25.00p 1000
14/12/2023 25.00p 25.33p 25.00p 25.00p 0
13/12/2023 25.00p 25.48p 24.00p 25.00p 14354
12/12/2023 25.00p 25.00p 25.00p 25.00p 0
11/12/2023 25.00p 25.50p 25.00p 25.00p 5209
08/12/2023 25.00p 25.50p 25.00p 25.00p 3137
07/12/2023 25.00p 25.00p 25.00p 25.00p 0
06/12/2023 25.00p 25.00p 24.04p 25.00p 644
05/12/2023 25.00p 25.89p 25.00p 25.00p 1912
04/12/2023 25.00p 25.00p 25.00p 25.00p 0
01/12/2023 25.00p 25.00p 25.00p 25.00p 0
30/11/2023 25.00p 25.92p 25.00p 25.00p 9000
29/11/2023 25.00p 25.00p 25.00p 25.00p 0
28/11/2023 25.00p 25.00p 25.00p 25.00p 0
27/11/2023 25.00p 25.00p 25.00p 25.00p 0
24/11/2023 25.00p 26.50p 25.00p 25.00p 100800
23/11/2023 25.00p 25.00p 24.67p 25.00p 0
22/11/2023 25.00p 25.00p 24.02p 25.00p 9693
21/11/2023 25.00p 25.00p 24.67p 25.00p 0
20/11/2023 25.00p 25.00p 24.67p 25.00p 0
17/11/2023 25.00p 25.00p 25.00p 25.00p 4008
16/11/2023 25.00p 25.00p 24.67p 25.00p 0
15/11/2023 25.00p 25.00p 24.04p 25.00p 350
14/11/2023 25.00p 25.00p 24.00p 24.00p 28111
13/11/2023 25.00p 25.00p 24.67p 25.00p 0
10/11/2023 25.00p 25.00p 24.67p 25.00p 0
09/11/2023 25.00p 25.00p 24.67p 25.00p 0
08/11/2023 25.00p 25.00p 24.67p 25.00p 0
07/11/2023 25.00p 25.00p 24.67p 25.00p 0
06/11/2023 25.00p 25.00p 25.00p 25.00p 35000
03/11/2023 25.00p 25.00p 24.02p 25.00p 14309
02/11/2023 25.00p 25.00p 25.00p 25.00p 53840
01/11/2023 25.50p 25.50p 25.00p 25.00p 10000
31/10/2023 25.50p 26.40p 24.50p 24.50p 0
30/10/2023 25.50p 26.40p 25.50p 25.50p 0
27/10/2023 25.50p 26.40p 25.50p 25.50p 0
26/10/2023 25.50p 26.40p 25.50p 25.50p 0
25/10/2023 25.50p 26.40p 25.50p 25.50p 0
24/10/2023 25.50p 25.70p 24.00p 25.50p 2037
23/10/2023 29.00p 29.00p 25.00p 25.50p 82592
20/10/2023 29.00p 29.00p 28.80p 29.00p 35
19/10/2023 29.00p 29.20p 28.00p 29.00p 10681
18/10/2023 29.00p 29.00p 28.50p 29.00p 0
17/10/2023 29.00p 29.00p 28.50p 29.00p 0
16/10/2023 30.50p 30.50p 29.00p 29.00p 10000
13/10/2023 31.50p 31.50p 29.00p 30.50p 32500
12/10/2023 32.00p 32.44p 30.26p 31.50p 13773
11/10/2023 32.00p 32.00p 32.00p 32.00p 0
10/10/2023 32.00p 32.50p 32.00p 32.00p 0
09/10/2023 32.00p 32.80p 31.00p 32.00p 35000
06/10/2023 31.50p 31.50p 31.50p 31.50p 0
05/10/2023 31.50p 31.50p 31.50p 31.50p 0
04/10/2023 31.50p 31.50p 31.50p 31.50p 0
03/10/2023 32.50p 32.50p 31.00p 31.20p 37530
02/10/2023 33.00p 33.00p 32.00p 32.50p 12600
29/09/2023 32.00p 32.00p 31.40p 32.00p 0
28/09/2023 32.00p 32.17p 32.00p 32.00p 32
27/09/2023 32.00p 32.00p 31.13p 32.00p 608
26/09/2023 32.00p 32.20p 32.00p 32.00p 630
25/09/2023 32.00p 32.00p 31.40p 32.00p 0
22/09/2023 32.00p 32.25p 32.00p 32.00p 5017
21/09/2023 32.00p 32.40p 32.00p 32.00p 62
20/09/2023 32.50p 32.50p 31.40p 32.00p 0
19/09/2023 32.50p 32.50p 32.00p 32.50p 0
18/09/2023 34.00p 34.00p 32.50p 32.50p 10000
15/09/2023 34.00p 34.00p 34.00p 34.00p 0
14/09/2023 34.00p 34.00p 33.00p 34.00p 17000
13/09/2023 34.00p 34.00p 33.67p 34.00p 0
12/09/2023 34.00p 34.60p 34.00p 34.00p 150
11/09/2023 35.50p 35.50p 34.00p 34.00p 37500
08/09/2023 35.50p 35.50p 34.75p 35.50p 0
07/09/2023 35.50p 35.50p 34.75p 35.50p 0
06/09/2023 36.00p 36.00p 35.00p 35.50p 18000
05/09/2023 36.00p 36.00p 36.00p 36.00p 0
04/09/2023 36.00p 36.29p 36.00p 36.00p 13714
01/09/2023 36.00p 36.00p 35.26p 36.00p 1200
31/08/2023 36.00p 36.00p 35.10p 36.00p 6000
30/08/2023 36.00p 36.00p 36.00p 36.00p 0
29/08/2023 36.00p 36.40p 36.00p 36.00p 5569
25/08/2023 36.00p 36.90p 35.00p 36.00p 63022
24/08/2023 38.00p 38.00p 35.20p 36.00p 68784
23/08/2023 33.50p 38.00p 32.33p 38.00p 173212
22/08/2023 32.50p 33.50p 32.48p 33.50p 47621
21/08/2023 32.50p 32.90p 32.50p 32.50p 4581
18/08/2023 33.50p 33.50p 31.00p 32.50p 18799
17/08/2023 31.50p 31.50p 31.50p 31.50p 0
16/08/2023 31.50p 31.50p 31.50p 31.50p 0
15/08/2023 31.50p 31.50p 31.50p 31.50p 0
14/08/2023 31.50p 31.50p 31.50p 31.50p 0
11/08/2023 31.50p 31.50p 31.00p 31.50p 20000
10/08/2023 31.50p 31.50p 31.50p 31.50p 0
09/08/2023 31.50p 31.70p 31.50p 31.50p 2500
08/08/2023 31.50p 31.75p 31.10p 31.50p 1300
07/08/2023 31.50p 31.50p 31.50p 31.50p 0
04/08/2023 31.50p 31.50p 31.50p 31.50p 0
03/08/2023 31.50p 31.50p 31.50p 31.50p 0
02/08/2023 31.50p 31.50p 31.50p 31.50p 0
01/08/2023 31.50p 31.50p 31.50p 31.50p 0
31/07/2023 31.50p 31.50p 31.50p 31.50p 0
28/07/2023 31.00p 31.80p 31.00p 31.50p 10000
27/07/2023 32.00p 32.00p 30.50p 31.00p 0
26/07/2023 32.00p 32.00p 31.89p 32.00p 1167
25/07/2023 31.00p 31.00p 31.00p 31.00p 0
24/07/2023 31.00p 31.00p 31.00p 31.00p 2500
21/07/2023 31.00p 31.00p 30.20p 31.00p 2900
20/07/2023 31.00p 31.00p 30.80p 31.00p 0
19/07/2023 31.00p 31.00p 30.80p 31.00p 0
18/07/2023 31.00p 31.38p 31.00p 31.00p 5667
17/07/2023 31.00p 31.00p 30.26p 31.00p 2785
14/07/2023 31.00p 31.96p 31.00p 31.00p 3050
13/07/2023 31.00p 31.00p 30.80p 31.00p 0
12/07/2023 31.00p 31.00p 30.80p 31.00p 0
11/07/2023 31.00p 31.00p 30.00p 31.00p 10170
10/07/2023 31.00p 31.00p 30.40p 31.00p 0
07/07/2023 31.00p 31.00p 30.40p 31.00p 0
06/07/2023 31.00p 31.00p 30.40p 31.00p 0
05/07/2023 31.00p 31.70p 30.24p 31.00p 11159
04/07/2023 31.00p 31.74p 30.20p 31.00p 17885
03/07/2023 32.50p 32.50p 30.25p 30.50p 30613
30/06/2023 34.50p 34.50p 31.10p 32.50p 29763
29/06/2023 34.50p 34.50p 33.30p 34.50p 3629
28/06/2023 34.50p 34.50p 34.50p 34.50p 0
27/06/2023 34.50p 34.50p 34.50p 34.50p 0
26/06/2023 34.50p 34.50p 34.50p 34.50p 0
23/06/2023 34.50p 34.50p 34.50p 34.50p 0

*Close Price adjusted for both dividends and splits