1. Share Prices

  2. Smarttech247 Group PLC (S247)

8.50p-0.25 (-2.86%)24 Jan 2025, 13:13
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
Jan 24, 20258.75p8.80p8.36p8.50p47,729
Jan 23, 20259.75p9.53p8.50p8.75p277,428
Jan 20, 20259.75p9.74p9.51p9.75p65,665
Jan 17, 20259.75p9.75p9.75p9.75p30,000
Jan 16, 20259.75p10.00p9.87p9.75p9,333
Jan 15, 20259.75p9.88p9.88p9.75p25,000
Jan 14, 202510.00p9.92p9.21p9.75p152,097
Jan 13, 202510.25p10.00p9.52p10.00p88,395
Jan 9, 202511.00p10.11p10.00p10.25p155,107
Jan 8, 202511.25p11.43p11.01p11.00p72,457
Jan 7, 20259.75p12.70p9.90p11.25p562,423
Jan 6, 20259.50p10.00p9.55p9.75p315,561
Jan 3, 20258.50p8.98p8.49p8.50p16,778
Jan 2, 202510.70p10.70p8.00p8.50p338,146
Dec 27, 202410.70p10.70p10.70p10.70p4,635
Dec 18, 202410.85p10.80p10.80p10.70p23,257
Dec 9, 202410.90p10.80p10.80p10.85p20,000
Dec 6, 202410.90p10.90p10.80p10.90p304,200
Dec 5, 202410.85p10.92p10.80p10.90p83,950
Dec 4, 202410.80p10.90p10.90p10.80p22,969
Dec 3, 202410.75p11.00p10.50p10.90p241,779
Dec 2, 202410.25p10.48p10.20p10.70p326,542
Nov 28, 202410.60p10.50p10.50p10.25p7,500
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
123
Showing 1 to 50 of 143

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day. Today's data available from 8:15am.