1. Share Prices

  2. Smarttech247 Group PLC (S247)

10.25p-0.35 (-3.30%)28 Nov 2024, 08:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smarttech247 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202410.60p10.50p10.50p10.60p10,000
Nov 20, 202410.60p10.60p10.60p10.60p9
Nov 19, 202410.60p10.50p10.50p10.60p18,554
Nov 15, 202410.75p10.70p10.70p10.60p35,000
Nov 12, 202411.25p10.50p10.50p11.25p20,000
Nov 11, 202411.50p11.00p11.00p11.25p33,333
Nov 1, 202411.50p11.00p11.00p11.50p2,784
Oct 29, 202411.50p11.10p11.10p11.50p3,541
Oct 22, 202411.50p11.00p11.00p11.50p2,750
Oct 18, 202411.50p11.00p11.00p11.50p4,552
Oct 17, 202411.50p11.50p11.50p11.50p700
Oct 10, 202411.50p11.37p11.02p11.50p16,000
Oct 9, 202412.00p11.50p11.02p11.50p17,500
Oct 8, 202412.00p12.50p11.44p12.00p10,070
Oct 7, 202412.00p10.93p10.93p12.00p85,000
Oct 3, 202412.00p12.50p12.50p12.00p1,100
Oct 2, 202412.00p12.20p12.20p12.00p377
Sep 26, 202412.00p11.65p11.65p12.00p25,000
Sep 25, 202412.25p12.50p12.50p12.25p1,500
Sep 24, 202412.25p11.00p11.00p12.25p50,000
Sep 23, 202412.00p12.50p11.00p12.25p102,000
Sep 18, 202411.75p13.00p13.00p12.00p4,200
Sep 17, 202411.75p12.50p11.53p11.75p71,500
Sep 16, 202411.50p12.00p12.00p11.75p10,000
Sep 13, 202411.00p11.00p11.00p11.00p100,000
Sep 12, 202411.00p11.00p11.00p11.00p2,000
Sep 11, 202411.00p11.50p11.50p11.00p4,500
Sep 10, 202411.00p10.55p10.55p11.00p3,360
Sep 9, 202411.00p11.20p10.52p11.00p40,797
Sep 6, 202410.50p11.40p10.80p11.00p35,365
Sep 5, 202412.25p11.50p10.00p10.50p237,283
Sep 4, 202415.50p15.63p12.50p13.25p191,919
Aug 29, 202415.50p15.00p15.00p15.50p20,000
Aug 28, 202415.50p15.65p15.65p15.50p7,131
Aug 27, 202415.50p15.65p15.65p15.50p4,168
Aug 19, 202415.50p15.02p15.02p15.50p1,000
Aug 8, 202416.50p16.00p15.50p15.50p17,500
Aug 6, 202417.00p16.02p15.50p16.50p106,000
Aug 1, 202417.00p16.95p16.95p17.00p1
Jul 30, 202417.00p16.95p16.95p17.00p100
Jul 29, 202417.00p16.95p16.95p17.00p7,646
Jul 22, 202417.00p16.98p16.98p17.00p11,743
Jul 19, 202417.00p15.00p15.00p17.00p15,000
Jul 18, 202417.00p17.00p17.00p17.00p15,000
Jul 12, 202417.00p17.00p17.00p17.00p11,729
Jul 9, 202417.00p17.00p16.50p17.00p12,250
Jul 1, 202417.00p16.50p16.50p17.00p8,000
Jun 28, 202417.00p17.10p16.50p17.00p17,869
Jun 26, 202417.50p17.40p16.50p17.00p62,356
Jun 25, 202418.50p18.00p18.00p17.50p15,000
123
Showing 1 to 50 of 141

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)