Shares Magazine
7.38p+0.00 (+0.00%)31 Mar 2025, 13:12
Smarttech247 Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 7.38p | 7.38p | 7.25p | 7.38p | 22,000 |
| Mar 28, 2025 | 7.63p | 7.50p | 7.40p | 7.38p | 13,088 |
| Mar 26, 2025 | 7.63p | 7.57p | 7.50p | 7.63p | 25,614 |
| Mar 21, 2025 | 7.63p | 7.63p | 7.58p | 7.63p | 52,529 |
| Mar 20, 2025 | 7.63p | 7.62p | 7.62p | 7.63p | 610 |
| Mar 19, 2025 | 7.63p | 7.70p | 7.70p | 7.63p | 2,450 |
| Mar 18, 2025 | 7.63p | 7.70p | 7.65p | 7.63p | 66,000 |
| Mar 17, 2025 | 7.88p | 7.85p | 7.75p | 7.63p | 12,500 |
| Mar 14, 2025 | 7.88p | 7.92p | 7.92p | 7.88p | 75,000 |
| Mar 13, 2025 | 7.88p | 7.85p | 7.85p | 7.88p | 592 |
| Mar 12, 2025 | 8.13p | 8.00p | 7.51p | 7.88p | 55,000 |
| Mar 11, 2025 | 8.13p | 8.11p | 8.00p | 8.13p | 33,600 |
| Mar 10, 2025 | 8.13p | 8.20p | 8.12p | 8.13p | 81,000 |
| Mar 6, 2025 | 8.13p | 8.12p | 8.12p | 8.13p | 572 |
| Mar 5, 2025 | 8.13p | 8.13p | 8.01p | 8.13p | 13,019 |
| Mar 3, 2025 | 8.25p | 8.23p | 8.23p | 8.13p | 449 |
| Feb 28, 2025 | 8.63p | 8.27p | 8.12p | 8.25p | 178,581 |
| Feb 27, 2025 | 8.63p | 8.27p | 8.27p | 8.63p | 28,000 |
| Feb 24, 2025 | 8.63p | 8.59p | 8.59p | 8.63p | 12,561 |
| Feb 20, 2025 | 8.75p | 8.60p | 8.60p | 8.63p | 12,000 |
| Feb 19, 2025 | 8.63p | 8.62p | 8.62p | 8.75p | 24,000 |
| Feb 17, 2025 | 8.63p | 8.69p | 8.29p | 8.63p | 24,237 |
| Feb 13, 2025 | 8.63p | 8.70p | 8.70p | 8.63p | 1,000 |
| Feb 11, 2025 | 9.00p | 9.22p | 9.15p | 8.63p | 86,680 |
| Feb 10, 2025 | 8.50p | 8.74p | 8.74p | 8.50p | 4,579 |
| Feb 6, 2025 | 8.50p | 8.25p | 8.25p | 8.50p | 1,137 |
| Feb 3, 2025 | 8.63p | 8.30p | 8.30p | 8.63p | 47 |
| Jan 31, 2025 | 8.50p | 8.75p | 8.75p | 8.63p | 17,006 |
| Jan 30, 2025 | 8.25p | 8.40p | 8.13p | 8.25p | 19,409 |
| Jan 28, 2025 | 8.25p | 8.43p | 8.43p | 8.25p | 6,053 |
| Jan 27, 2025 | 8.50p | 8.22p | 8.22p | 8.25p | 750 |
| Jan 24, 2025 | 8.75p | 8.80p | 8.36p | 8.50p | 47,729 |
| Jan 23, 2025 | 9.75p | 9.53p | 8.50p | 8.75p | 277,428 |
| Jan 20, 2025 | 9.75p | 9.74p | 9.51p | 9.75p | 65,665 |
| Jan 17, 2025 | 9.75p | 9.75p | 9.75p | 9.75p | 30,000 |
| Jan 16, 2025 | 9.75p | 10.00p | 9.87p | 9.75p | 9,333 |
| Jan 15, 2025 | 9.75p | 9.88p | 9.88p | 9.75p | 25,000 |
| Jan 14, 2025 | 10.00p | 9.92p | 9.21p | 9.75p | 152,097 |
| Jan 13, 2025 | 10.25p | 10.00p | 9.52p | 10.00p | 88,395 |
| Jan 9, 2025 | 11.00p | 10.11p | 10.00p | 10.25p | 155,107 |
| Jan 8, 2025 | 11.25p | 11.43p | 11.01p | 11.00p | 72,457 |
| Jan 7, 2025 | 9.75p | 12.70p | 9.90p | 11.25p | 562,423 |
| Jan 6, 2025 | 9.50p | 10.00p | 9.55p | 9.75p | 315,561 |
| Jan 3, 2025 | 8.50p | 8.98p | 8.49p | 8.50p | 16,778 |
| Jan 2, 2025 | 10.70p | 10.70p | 8.00p | 8.50p | 338,146 |
| Dec 27, 2024 | 10.70p | 10.70p | 10.70p | 10.70p | 4,635 |
| Dec 18, 2024 | 10.85p | 10.80p | 10.80p | 10.70p | 23,257 |
| Dec 9, 2024 | 10.90p | 10.80p | 10.80p | 10.85p | 20,000 |
| Dec 6, 2024 | 10.90p | 10.90p | 10.80p | 10.90p | 304,200 |
| Dec 5, 2024 | 10.85p | 10.92p | 10.80p | 10.90p | 83,950 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.