- Share Prices
Smarttech247 Group PLC (S247)
7.52p-0.48 (-6.00%)07 Aug 2025, 09:14
Smarttech247 Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 6, 2025 | 8.00p | 7.67p | 7.50p | 8.00p | 72,200 |
Aug 5, 2025 | 8.00p | 7.67p | 7.67p | 8.00p | 627 |
Aug 4, 2025 | 8.00p | 7.67p | 7.50p | 8.00p | 70,598 |
Aug 1, 2025 | 8.00p | 7.70p | 7.50p | 8.00p | 9,428 |
Jul 31, 2025 | 8.25p | 7.75p | 7.50p | 8.00p | 22,907 |
Jul 30, 2025 | 8.25p | 7.87p | 7.53p | 8.25p | 29,416 |
Jul 29, 2025 | 8.25p | 8.10p | 7.53p | 8.25p | 45,491 |
Jul 28, 2025 | 8.00p | 7.58p | 7.52p | 8.00p | 2,367 |
Jul 25, 2025 | 8.00p | 8.00p | 7.58p | 8.00p | 61,103 |
Jul 24, 2025 | 8.00p | 7.58p | 7.50p | 8.00p | 16,929 |
Jul 23, 2025 | 8.00p | 7.92p | 7.92p | 8.00p | 2,613 |
Jul 22, 2025 | 8.00p | 8.38p | 8.38p | 8.00p | 42,919 |
Jul 21, 2025 | 8.00p | 7.90p | 7.50p | 8.00p | 220,819 |
Jul 18, 2025 | 8.50p | 8.10p | 7.53p | 8.00p | 37,700 |
Jul 17, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 32,971 |
Jul 16, 2025 | 8.50p | 8.02p | 8.00p | 8.50p | 75,188 |
Jul 15, 2025 | 8.50p | 8.56p | 8.10p | 8.50p | 203,676 |
Jul 14, 2025 | 8.50p | 8.17p | 8.17p | 8.50p | 2,534 |
Jul 11, 2025 | 8.50p | 8.17p | 8.00p | 8.50p | 57,258 |
Jul 9, 2025 | 8.50p | 8.17p | 8.17p | 8.50p | 13,990 |
Jul 8, 2025 | 8.50p | 8.89p | 8.02p | 8.50p | 93,561 |
Jul 7, 2025 | 8.50p | 8.30p | 8.25p | 8.50p | 26,842 |
Jul 4, 2025 | 8.50p | 8.55p | 8.00p | 8.50p | 57,704 |
Jul 3, 2025 | 8.50p | 8.22p | 8.00p | 8.50p | 546 |
Jul 2, 2025 | 8.50p | 8.55p | 8.50p | 8.50p | 23,000 |
Jun 30, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 69,238 |
Jun 27, 2025 | 8.50p | 8.55p | 8.14p | 8.50p | 85,988 |
Jun 26, 2025 | 8.50p | 8.60p | 8.00p | 8.50p | 38,906 |
Jun 25, 2025 | 8.50p | 8.65p | 8.13p | 8.50p | 11,278 |
Jun 24, 2025 | 8.50p | 8.50p | 8.00p | 8.50p | 346,885 |
Jun 23, 2025 | 8.50p | 8.50p | 8.13p | 8.50p | 8,253 |
Jun 20, 2025 | 9.00p | 8.90p | 8.00p | 8.75p | 180,092 |
Jun 19, 2025 | 9.00p | 8.95p | 8.50p | 9.00p | 25,629 |
Jun 18, 2025 | 9.00p | 8.95p | 8.52p | 9.00p | 9,285 |
Jun 17, 2025 | 9.00p | 8.55p | 8.52p | 9.00p | 12,016 |
Jun 16, 2025 | 9.00p | 8.55p | 8.52p | 9.00p | 4,067 |
Jun 13, 2025 | 9.00p | 9.25p | 8.50p | 9.00p | 18,465 |
Jun 12, 2025 | 9.00p | 8.82p | 8.50p | 9.00p | 26,919 |
Jun 11, 2025 | 9.00p | 9.45p | 8.78p | 9.00p | 30,302 |
Jun 10, 2025 | 9.00p | 8.80p | 8.75p | 9.00p | 45,394 |
Jun 9, 2025 | 9.00p | 9.45p | 8.72p | 9.00p | 71,151 |
Jun 6, 2025 | 9.00p | 9.18p | 8.63p | 9.00p | 41,041 |
Jun 5, 2025 | 9.00p | 8.60p | 8.55p | 9.00p | 44,551 |
Jun 4, 2025 | 9.00p | 9.18p | 8.63p | 9.00p | 88,659 |
Jun 3, 2025 | 9.00p | 9.50p | 8.82p | 9.00p | 39,281 |
Jun 2, 2025 | 9.00p | 9.33p | 8.80p | 9.00p | 39,278 |
May 30, 2025 | 8.50p | 9.00p | 8.56p | 9.00p | 127,511 |
May 29, 2025 | 7.75p | 8.95p | 7.86p | 8.50p | 212,522 |
May 28, 2025 | 7.75p | 7.60p | 7.50p | 7.75p | 3,018 |
May 27, 2025 | 7.75p | 7.83p | 7.60p | 7.75p | 32,730 |