Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Smarttech247 Group plc (S247.L)

7.22
+0.35
+(5.07%)
As of 11:23:46 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.077.227.077.227.2268,953
Apr 28, 20256.506.996.286.886.88232,366
Apr 25, 20256.506.706.286.506.5012,000
Apr 24, 20256.506.506.506.506.50-
Apr 23, 20256.636.636.636.636.63-
Apr 22, 20256.756.806.506.636.6316,675
Apr 17, 20256.756.756.756.756.75-
Apr 16, 20256.886.766.506.756.7535,669
Apr 15, 20256.886.856.756.886.8826,330
Apr 14, 20256.886.886.886.886.884,789
Apr 11, 20256.886.886.756.886.8838,385
Apr 10, 20256.756.996.636.886.8870,824
Apr 9, 20256.506.326.326.506.5047,400
Apr 8, 20256.256.506.056.506.50126,363
Apr 7, 20256.257.245.766.256.251,230,635
Apr 4, 20256.256.406.106.256.2555,500
Apr 3, 20257.387.006.006.256.251,197,036
Apr 2, 20257.387.387.387.387.38-
Apr 1, 20257.387.297.257.387.3852,009
Mar 31, 20257.387.387.257.387.3822,000
Mar 28, 20257.637.507.407.387.3813,088
Mar 27, 20257.637.637.637.637.63-
Mar 26, 20257.637.577.507.637.6325,614
Mar 25, 20257.637.637.637.637.63-
Mar 24, 20257.637.637.637.637.63-
Mar 21, 20257.637.637.587.637.6352,529
Mar 20, 20257.637.627.627.637.63610
Mar 19, 20257.637.707.707.637.632,450
Mar 18, 20257.637.707.657.637.6366,000
Mar 17, 20257.887.857.757.637.6312,500
Mar 14, 20257.887.927.927.887.8875,000
Mar 13, 20257.887.857.857.887.88592
Mar 12, 20258.138.007.517.887.8855,000
Mar 11, 20258.138.118.008.138.1333,600
Mar 10, 20258.138.198.128.138.1381,000
Mar 7, 20258.138.008.008.138.1350,000
Mar 6, 20258.138.128.128.138.13572
Mar 5, 20258.138.138.018.138.1313,019
Mar 4, 20258.138.138.138.138.13-
Mar 3, 20258.258.238.238.138.13449
Feb 28, 20258.638.278.128.258.25178,581
Feb 27, 20258.638.278.278.638.6328,000
Feb 26, 20258.638.638.638.638.63-
Feb 25, 20258.638.638.638.638.63-
Feb 24, 20258.638.598.598.638.6312,561
Feb 21, 20258.638.638.638.638.63-
Feb 20, 20258.758.608.608.638.6312,000
Feb 19, 20258.638.628.628.758.7524,000
Feb 18, 20258.638.638.638.638.63-
Feb 17, 20258.638.698.308.638.6324,237
Feb 14, 20258.638.638.638.638.63-
Feb 13, 20258.638.708.708.638.631,000
Feb 12, 20258.638.638.638.638.63-
Feb 11, 20259.009.239.158.638.6386,680
Feb 10, 20258.508.748.748.508.504,579
Feb 7, 20258.508.508.508.508.50-
Feb 6, 20258.508.258.258.508.501,137
Feb 5, 20258.508.508.508.508.50-
Feb 4, 20258.638.638.638.638.63-
Feb 3, 20258.638.308.308.638.6347
Jan 31, 20258.508.758.758.638.6317,006
Jan 30, 20258.258.408.138.258.2519,409
Jan 29, 20258.258.258.258.258.25-
Jan 28, 20258.258.438.438.258.256,053
Jan 27, 20258.508.228.228.258.25750
Jan 24, 20258.758.808.368.508.5047,729
Jan 23, 20259.759.528.508.758.75277,428
Jan 22, 20259.759.759.759.759.75-
Jan 21, 20259.759.759.759.759.75-
Jan 20, 20259.759.749.519.759.7565,665
Jan 17, 20259.759.759.759.759.7530,000
Jan 16, 20259.7510.009.879.759.759,333
Jan 15, 20259.759.889.889.759.7525,000
Jan 14, 202510.009.929.219.759.75152,097
Jan 13, 202510.2510.009.5210.0010.0088,395
Jan 10, 202510.2510.2510.2510.2510.25-
Jan 9, 202511.0010.1110.0010.2510.25155,107
Jan 8, 202511.2511.4311.0111.0011.0072,457
Jan 7, 20259.7512.699.9011.2511.25562,423
Jan 6, 20259.5010.009.559.759.75315,561
Jan 3, 20258.508.988.498.508.5016,778
Jan 2, 202510.7010.708.008.508.50338,146
Dec 31, 202410.7010.7010.7010.7010.70-
Dec 30, 202410.7010.7010.7010.7010.70-
Dec 27, 202410.7010.7010.7010.7010.704,635
Dec 24, 202410.7010.7010.7010.7010.70-
Dec 23, 202410.7010.7010.7010.7010.70-
Dec 20, 202410.7010.7010.7010.7010.70-
Dec 19, 202410.7010.7010.7010.7010.70-
Dec 18, 202410.8510.8010.8010.7010.7023,257
Dec 17, 202410.8510.8510.8510.8510.85-
Dec 16, 202410.8510.8510.8510.8510.85-
Dec 13, 202410.8510.8510.8510.8510.85-
Dec 12, 202410.8510.8510.8510.8510.85-
Dec 11, 202410.8510.8510.8510.8510.85-
Dec 10, 202410.8510.8510.8510.8510.85-
Dec 9, 202410.9010.8010.8010.8510.8520,000
Dec 6, 202410.9010.9010.8010.9010.90304,200
Dec 5, 202410.8510.9210.8010.9010.9083,950
Dec 4, 202410.8010.9010.9010.8010.8022,969
Dec 3, 202410.7511.0010.5010.9010.90241,779
Dec 2, 202410.2510.4810.2010.7010.70326,542
Nov 29, 202410.2510.2510.2510.2510.25-
Nov 28, 202410.6010.5010.5010.2510.257,500
Nov 27, 202410.6010.6010.6010.6010.60-
Nov 26, 202410.6010.6010.6010.6010.60-
Nov 25, 202410.6010.6010.6010.6010.60-
Nov 22, 202410.6010.6010.6010.6010.60-
Nov 21, 202410.6010.5010.5010.6010.6010,000
Nov 20, 202410.6010.6010.6010.6010.609
Nov 19, 202410.6010.5010.5010.6010.6018,554
Nov 18, 202410.6010.6010.6010.6010.60-
Nov 15, 202410.7510.7010.7010.6010.6035,000
Nov 14, 202410.7510.7510.7510.7510.75-
Nov 13, 202410.7510.7510.7510.7510.75-
Nov 12, 202411.2510.5010.5011.2511.2520,000
Nov 11, 202411.5011.0011.0011.2511.2533,333
Nov 8, 202411.5011.5011.5011.5011.50-
Nov 7, 202411.5011.5011.5011.5011.50-
Nov 6, 202411.5011.5011.5011.5011.50-
Nov 5, 202411.5011.5011.5011.5011.50-
Nov 4, 202411.5011.5011.5011.5011.50-
Nov 1, 202411.5011.0011.0011.5011.502,784
Oct 31, 202411.5011.5011.5011.5011.50-
Oct 30, 202411.5011.5011.5011.5011.50-
Oct 29, 202411.5011.1011.1011.5011.503,541
Oct 28, 202411.5011.5011.5011.5011.50-
Oct 25, 202411.5011.5011.5011.5011.50-
Oct 24, 202411.5011.5011.5011.5011.50-
Oct 23, 202411.5011.5011.5011.5011.50-
Oct 22, 202411.5011.0011.0011.5011.502,750
Oct 21, 202411.5011.5011.5011.5011.50-
Oct 18, 202411.5011.0011.0011.5011.504,552
Oct 17, 202411.5011.5011.5011.5011.50700
Oct 16, 202411.5011.5011.5011.5011.50-
Oct 15, 202411.5011.5011.5011.5011.50-
Oct 14, 202411.5011.5011.5011.5011.50-
Oct 11, 202411.5011.5011.5011.5011.50-
Oct 10, 202411.5011.3711.0211.5011.5016,000
Oct 9, 202412.0011.5011.0211.5011.5017,500
Oct 8, 202412.0012.5011.4412.0012.0010,070
Oct 7, 202412.0010.9310.9312.0012.0085,000
Oct 4, 202412.0012.0012.0012.0012.00-
Oct 3, 202412.0012.5012.5012.0012.001,100
Oct 2, 202412.0012.2012.2012.0012.00377
Oct 1, 202412.0012.0012.0012.0012.00-
Sep 30, 202412.0012.0012.0012.0012.00-
Sep 27, 202412.0012.0012.0012.0012.00-
Sep 26, 202412.0011.6511.6512.0012.0025,000
Sep 25, 202412.2512.5012.5012.2512.251,500
Sep 24, 202412.2511.0011.0012.2512.2550,000
Sep 23, 202412.0012.5011.0012.2512.25102,000
Sep 20, 202412.0012.0012.0012.0012.00-
Sep 19, 202412.0012.0012.0012.0012.00-
Sep 18, 202411.7513.0013.0012.0012.004,200
Sep 17, 202411.7512.5011.5211.7511.7571,500
Sep 16, 202411.5012.0012.0011.7511.7510,000
Sep 13, 202411.0011.0011.0011.0011.00100,000
Sep 12, 202411.0011.0011.0011.0011.002,000
Sep 11, 202411.0011.5011.5011.0011.004,500
Sep 10, 202411.0010.5510.5511.0011.003,360
Sep 9, 202411.0011.2010.5211.0011.0040,797
Sep 6, 202410.5011.4010.8011.0011.0035,365
Sep 5, 202412.2511.5010.0010.5010.50237,283
Sep 4, 202415.5015.6312.5013.2513.25191,919
Sep 3, 202415.5015.5015.5015.5015.50-
Sep 2, 202415.5015.5015.5015.5015.50-
Aug 30, 202415.5015.5015.5015.5015.50-
Aug 29, 202415.5015.0015.0015.5015.5020,000
Aug 28, 202415.5015.6515.6515.5015.507,131
Aug 27, 202415.5015.6515.6515.5015.504,168
Aug 23, 202415.5015.5015.5015.5015.50-
Aug 22, 202415.5015.5015.5015.5015.50-
Aug 21, 202415.5015.5015.5015.5015.50-
Aug 20, 202415.5015.5015.5015.5015.50-
Aug 19, 202415.5015.0215.0215.5015.501,000
Aug 16, 202415.5015.5015.5015.5015.50-
Aug 15, 202415.5015.5015.5015.5015.50-
Aug 14, 202415.5015.5015.5015.5015.50-
Aug 13, 202415.5015.5015.5015.5015.50-
Aug 12, 202415.5015.5015.5015.5015.50-
Aug 9, 202415.5015.5015.5015.5015.50-
Aug 8, 202416.5016.0015.5015.5015.5017,500
Aug 7, 202416.5016.5016.5016.5016.50-
Aug 6, 202417.0016.0215.5016.5016.50106,000
Aug 5, 202417.0017.0017.0017.0017.00-
Aug 2, 202417.0017.0017.0017.0017.00-
Aug 1, 202417.0016.9516.9517.0017.001
Jul 31, 202417.0017.0017.0017.0017.00-
Jul 30, 202417.0016.9516.9517.0017.00100
Jul 29, 202417.0016.9516.9517.0017.007,646
Jul 26, 202417.0017.0017.0017.0017.00-
Jul 25, 202417.0017.0017.0017.0017.00-
Jul 24, 202417.0017.0017.0017.0017.00-
Jul 23, 202417.0017.0017.0017.0017.00-
Jul 22, 202417.0016.9816.9817.0017.0011,743
Jul 19, 202417.0015.0015.0017.0017.0015,000
Jul 18, 202417.0017.0017.0017.0017.0015,000
Jul 17, 202417.0017.0017.0017.0017.00-
Jul 16, 202417.0017.0017.0017.0017.00-
Jul 15, 202417.0017.0017.0017.0017.00-
Jul 12, 202417.0017.0017.0017.0017.0011,729
Jul 11, 202417.0017.0017.0017.0017.00-
Jul 10, 202417.0017.0017.0017.0017.00-
Jul 9, 202417.0017.0016.5017.0017.0012,250
Jul 8, 202417.0017.0017.0017.0017.00-
Jul 5, 202417.0017.0017.0017.0017.00-
Jul 4, 202417.0017.0017.0017.0017.00-
Jul 3, 202417.0017.0017.0017.0017.00-
Jul 2, 202417.0017.0017.0017.0017.00-
Jul 1, 202417.0016.5016.5017.0017.008,000
Jun 28, 202417.0017.1016.5017.0017.0017,869
Jun 27, 202417.0017.0017.0017.0017.00-
Jun 26, 202417.5017.4016.5017.0017.0062,356
Jun 25, 202418.5018.0018.0017.5017.5015,000
Jun 24, 202418.5018.5018.5018.5018.50-
Jun 21, 202418.5018.5018.5018.5018.50-
Jun 20, 202418.5018.5018.5018.5018.50-
Jun 19, 202418.5018.5018.0018.5018.5019,879
Jun 18, 202418.5018.5018.5018.5018.50-
Jun 17, 202421.0019.4818.0018.0018.00194,210
Jun 14, 202421.5019.7019.1021.5021.5060,000
Jun 13, 202421.5021.9521.9521.5021.5014,000
Jun 12, 202421.5024.0021.2221.5021.506,226
Jun 11, 202421.5019.1019.1021.5021.5011,682
Jun 10, 202421.5021.4021.4021.5021.5030,100
Jun 7, 202421.5021.5021.5021.5021.50-
Jun 6, 202421.5021.5021.5021.5021.50-
Jun 5, 202421.5019.6619.6621.5021.505,484
Jun 4, 202421.5021.5021.5021.5021.50-
Jun 3, 202421.5021.5021.5021.5021.50-
May 31, 202421.5021.5021.5021.5021.50-
May 30, 202421.5021.5021.5021.5021.5010,000
May 29, 202421.5021.5021.5021.5021.50-
May 28, 202421.5021.5021.5021.5021.50-
May 24, 202421.5021.5021.5021.5021.50-
May 23, 202421.5021.5021.5021.5021.50-
May 22, 202421.5021.5021.5021.5021.50-
May 21, 202421.5021.5021.5021.5021.50-
May 20, 202421.5020.9520.9521.5021.505,000
May 17, 202421.5021.5021.5021.5021.50-
May 16, 202421.5021.1821.1821.5021.50455
May 15, 202421.5021.1821.1821.5021.50236
May 14, 202421.5021.1821.1821.5021.501,399
May 13, 202421.5019.1519.1521.5021.5015,987
May 10, 202421.5023.6019.1321.5021.505,250
May 9, 202421.5021.5021.5021.5021.50-
May 8, 202421.5021.4021.4021.5021.5014,018
May 7, 202421.5021.4021.2221.5021.5015,000
May 3, 202420.5020.5020.5020.5020.50-
May 2, 202420.5020.5820.5820.5020.5029
May 1, 202422.0021.0019.0020.5020.5015,500
Apr 30, 202422.0021.8820.0822.0022.0043,944
Apr 29, 202421.0022.7520.0020.0020.00194,769