Smarttech247 Group (S247) Share Price

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

Date Open High Low Close* Volume
22/06/2023 34.50p 34.50p 33.16p 34.50p 3977
21/06/2023 34.50p 34.50p 34.50p 34.50p 0
20/06/2023 34.50p 34.50p 34.50p 34.50p 0
19/06/2023 35.50p 35.50p 33.75p 34.50p 21458
16/06/2023 35.50p 36.50p 35.50p 35.50p 0
15/06/2023 35.50p 36.50p 35.50p 35.50p 0
14/06/2023 35.50p 36.50p 35.50p 35.50p 0
13/06/2023 35.50p 36.50p 35.50p 35.50p 0
12/06/2023 35.50p 35.50p 34.19p 35.50p 1050
09/06/2023 35.50p 35.50p 34.22p 35.50p 695
08/06/2023 35.50p 36.50p 35.50p 35.50p 0
07/06/2023 35.50p 36.50p 35.50p 35.50p 0
06/06/2023 34.50p 35.50p 34.22p 35.50p 17000
05/06/2023 34.50p 34.50p 34.50p 34.50p 0
02/06/2023 35.50p 35.50p 34.00p 34.50p 6750
01/06/2023 35.50p 36.00p 35.50p 35.50p 0
31/05/2023 35.50p 35.70p 34.60p 35.50p 26534
30/05/2023 35.50p 36.00p 35.50p 35.50p 0
26/05/2023 36.00p 36.94p 35.50p 35.50p 98320
25/05/2023 36.00p 36.00p 35.70p 36.00p 1000
24/05/2023 36.00p 36.00p 35.70p 36.00p 1400
23/05/2023 36.00p 36.00p 35.20p 36.00p 12000
22/05/2023 36.00p 36.33p 36.00p 36.00p 0
19/05/2023 36.00p 36.33p 36.00p 36.00p 0
18/05/2023 36.00p 36.20p 36.00p 36.00p 3000
17/05/2023 36.00p 36.33p 36.00p 36.00p 0
16/05/2023 36.00p 36.00p 35.50p 36.00p 22500
15/05/2023 36.00p 36.40p 35.10p 36.00p 38213
12/05/2023 36.00p 36.00p 35.67p 36.00p 0
11/05/2023 36.00p 36.00p 35.67p 36.00p 0
10/05/2023 36.00p 36.00p 35.50p 36.00p 28700
09/05/2023 36.00p 36.00p 35.50p 36.00p 22000
05/05/2023 36.00p 36.00p 35.67p 36.00p 0
04/05/2023 36.00p 36.00p 35.67p 36.00p 0
03/05/2023 36.00p 36.00p 35.67p 36.00p 0
02/05/2023 36.00p 36.00p 35.67p 36.00p 0
28/04/2023 36.00p 36.00p 35.67p 36.00p 0
27/04/2023 36.00p 36.70p 36.00p 36.00p 27086
26/04/2023 36.00p 36.70p 36.00p 36.00p 8164
25/04/2023 36.00p 36.60p 36.00p 36.00p 13500
24/04/2023 36.00p 36.00p 35.20p 36.00p 6575
21/04/2023 34.50p 35.50p 34.00p 35.50p 184
20/04/2023 34.50p 34.50p 34.50p 34.50p 0
19/04/2023 34.50p 34.50p 34.00p 34.50p 1157
18/04/2023 34.50p 34.50p 34.50p 34.50p 0
17/04/2023 34.50p 35.00p 34.50p 34.50p 530731
14/04/2023 34.00p 34.50p 33.21p 34.50p 44000
13/04/2023 34.00p 34.00p 32.80p 34.00p 0
12/04/2023 34.00p 34.00p 32.80p 34.00p 0
11/04/2023 34.00p 34.00p 33.21p 34.00p 33000
06/04/2023 34.00p 36.80p 34.00p 34.00p 42157
05/04/2023 34.00p 36.00p 34.00p 34.00p 350
04/04/2023 33.00p 35.00p 33.00p 34.00p 15857
03/04/2023 33.00p 33.00p 32.40p 33.00p 0
31/03/2023 34.00p 34.00p 33.25p 33.50p 51000
30/03/2023 34.00p 34.00p 33.67p 34.00p 0
29/03/2023 34.00p 34.00p 33.67p 34.00p 0
28/03/2023 34.00p 34.00p 33.67p 34.00p 0
27/03/2023 34.00p 34.00p 33.20p 34.00p 12000
24/03/2023 34.00p 34.00p 33.67p 34.00p 0
23/03/2023 34.00p 34.00p 33.35p 34.00p 15525
22/03/2023 34.00p 34.00p 33.20p 34.00p 10000
21/03/2023 34.00p 34.00p 33.20p 34.00p 3481
20/03/2023 34.50p 34.50p 33.30p 34.00p 22945
17/03/2023 34.50p 34.50p 34.50p 34.50p 0
16/03/2023 34.50p 34.50p 34.50p 34.50p 0
15/03/2023 34.50p 34.50p 33.30p 34.50p 10115
14/03/2023 34.50p 34.50p 33.00p 34.50p 16400
13/03/2023 34.50p 34.50p 33.30p 34.50p 56100
10/03/2023 34.50p 34.50p 34.50p 34.50p 0
09/03/2023 34.50p 34.50p 33.60p 34.50p 26000
08/03/2023 34.50p 35.00p 34.50p 34.50p 770
07/03/2023 34.50p 34.50p 34.50p 34.50p 0
06/03/2023 34.50p 34.50p 33.60p 34.50p 28450
03/03/2023 34.50p 34.50p 33.75p 34.50p 25000
02/03/2023 34.50p 34.50p 34.50p 34.50p 0
01/03/2023 34.50p 34.50p 34.50p 34.50p 0
28/02/2023 34.50p 35.00p 33.50p 34.50p 164660
27/02/2023 34.50p 34.50p 33.75p 34.50p 18450
24/02/2023 34.50p 34.50p 34.50p 34.50p 0
23/02/2023 34.50p 35.30p 34.50p 34.50p 5000
22/02/2023 34.50p 35.30p 34.50p 34.50p 27478
21/02/2023 34.50p 34.50p 33.75p 34.50p 26858
20/02/2023 34.50p 34.50p 33.65p 34.50p 58716
17/02/2023 33.50p 35.94p 33.50p 34.50p 9032
16/02/2023 32.50p 33.85p 32.50p 33.50p 48316
15/02/2023 32.50p 32.80p 32.50p 32.50p 0
14/02/2023 32.50p 32.80p 32.50p 32.50p 0
13/02/2023 32.00p 32.50p 30.05p 32.50p 41693
10/02/2023 31.00p 31.90p 31.00p 31.00p 14576
09/02/2023 31.00p 31.58p 31.00p 31.00p 3000
08/02/2023 31.00p 32.20p 31.00p 32.20p 3000
07/02/2023 31.00p 31.00p 30.40p 31.00p 0
06/02/2023 31.00p 31.67p 31.00p 31.00p 3928
03/02/2023 31.00p 32.60p 30.13p 32.60p 25912
02/02/2023 30.50p 32.50p 30.50p 32.00p 68633
01/02/2023 29.50p 29.95p 29.15p 29.50p 4002
31/01/2023 29.50p 29.95p 29.50p 29.50p 150
30/01/2023 29.50p 29.98p 29.50p 29.50p 1000
27/01/2023 29.50p 29.60p 29.50p 29.50p 0
26/01/2023 29.50p 29.50p 29.10p 29.50p 800
25/01/2023 29.50p 29.98p 29.30p 29.50p 28629
24/01/2023 29.50p 29.60p 29.50p 29.50p 0
23/01/2023 29.50p 29.50p 29.27p 29.50p 2779
20/01/2023 29.50p 30.00p 29.26p 29.50p 2343333
19/01/2023 29.50p 29.60p 29.50p 29.50p 0
18/01/2023 29.50p 29.60p 29.50p 29.50p 0
17/01/2023 29.50p 29.50p 29.28p 29.50p 3179
16/01/2023 29.50p 29.50p 29.02p 29.50p 1000
13/01/2023 29.50p 29.50p 29.02p 29.50p 3340
12/01/2023 29.50p 29.50p 29.32p 29.50p 100
11/01/2023 29.50p 29.50p 29.34p 29.50p 184
10/01/2023 29.50p 29.60p 29.50p 29.50p 0
09/01/2023 29.50p 29.60p 29.50p 29.50p 0
06/01/2023 29.50p 29.50p 29.40p 29.50p 5000
05/01/2023 29.50p 29.70p 29.01p 29.50p 17691
04/01/2023 30.00p 30.00p 29.15p 29.50p 20396
03/01/2023 30.00p 30.00p 29.15p 30.00p 1634
30/12/2022 30.00p 30.00p 29.94p 30.00p 5321
29/12/2022 30.00p 30.00p 29.75p 30.00p 0
28/12/2022 30.00p 30.00p 29.67p 30.00p 0
23/12/2022 30.00p 30.00p 29.67p 30.00p 0
22/12/2022 30.00p 30.00p 30.00p 30.00p 3216
21/12/2022 30.00p 30.00p 30.00p 30.00p 6666
20/12/2022 31.00p 31.00p 30.00p 30.00p 17033
19/12/2022 30.50p 30.75p 30.44p 30.75p 31221
16/12/2022 30.50p 31.46p 30.50p 30.50p 54107
15/12/2022 30.00p 30.96p 30.00p 30.50p 23239

*Close Price adjusted for both dividends and splits