Smarttech247 Group
(S247)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
20/02/2025
|
8.75p
|
8.75p
|
8.60p
|
8.63p
|
12,000
|
|
19/02/2025
|
8.63p
|
8.75p
|
8.62p
|
8.75p
|
24,000
|
|
18/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
17/02/2025
|
8.63p
|
8.69p
|
8.30p
|
8.63p
|
24,237
|
|
14/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
13/02/2025
|
8.63p
|
8.70p
|
8.63p
|
8.63p
|
1,000
|
|
12/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
11/02/2025
|
9.00p
|
9.23p
|
8.63p
|
8.63p
|
86,680
|
|
10/02/2025
|
8.50p
|
8.74p
|
8.50p
|
8.50p
|
4,579
|
|
07/02/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
06/02/2025
|
8.50p
|
8.50p
|
8.25p
|
8.50p
|
1,137
|
|
05/02/2025
|
8.63p
|
8.63p
|
8.50p
|
8.50p
|
0
|
|
04/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
03/02/2025
|
8.63p
|
8.63p
|
8.30p
|
8.63p
|
47
|
|
31/01/2025
|
8.50p
|
8.75p
|
8.50p
|
8.63p
|
17,006
|
|
30/01/2025
|
8.25p
|
8.40p
|
8.13p
|
8.25p
|
19,409
|
|
29/01/2025
|
8.25p
|
8.25p
|
8.10p
|
8.25p
|
0
|
|
28/01/2025
|
8.25p
|
8.43p
|
8.25p
|
8.25p
|
6,053
|
|
27/01/2025
|
8.50p
|
8.50p
|
8.22p
|
8.25p
|
750
|
|
24/01/2025
|
8.75p
|
8.80p
|
8.36p
|
8.50p
|
47,729
|
|
23/01/2025
|
9.75p
|
9.75p
|
8.50p
|
8.75p
|
277,428
|
|
22/01/2025
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
21/01/2025
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
20/01/2025
|
9.75p
|
9.75p
|
9.51p
|
9.75p
|
65,665
|
|
17/01/2025
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
30,000
|
|
16/01/2025
|
9.75p
|
10.00p
|
9.75p
|
9.75p
|
9,333
|
|
15/01/2025
|
9.75p
|
9.88p
|
9.75p
|
9.75p
|
25,000
|
|
14/01/2025
|
10.00p
|
10.00p
|
9.21p
|
9.75p
|
152,097
|
|
13/01/2025
|
10.25p
|
10.25p
|
9.52p
|
10.00p
|
88,395
|
|
10/01/2025
|
10.25p
|
10.25p
|
10.25p
|
10.25p
|
0
|
|
09/01/2025
|
11.00p
|
11.00p
|
10.00p
|
10.25p
|
155,107
|
|
08/01/2025
|
11.25p
|
11.43p
|
11.00p
|
11.00p
|
72,457
|
|
07/01/2025
|
9.75p
|
12.70p
|
9.75p
|
11.25p
|
562,423
|
|
06/01/2025
|
9.50p
|
10.00p
|
9.50p
|
9.75p
|
315,561
|
|
03/01/2025
|
8.50p
|
8.98p
|
8.49p
|
8.50p
|
16,778
|
|
02/01/2025
|
10.70p
|
10.70p
|
8.00p
|
8.50p
|
338,146
|
|
01/01/2025
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
31/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
30/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
27/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
4,635
|
|
26/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
25/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
24/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
23/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
20/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
19/12/2024
|
10.70p
|
10.70p
|
10.70p
|
10.70p
|
0
|
|
18/12/2024
|
10.85p
|
10.85p
|
10.70p
|
10.70p
|
23,257
|
|
17/12/2024
|
10.85p
|
10.85p
|
10.85p
|
10.85p
|
0
|
|
16/12/2024
|
10.85p
|
10.85p
|
10.85p
|
10.85p
|
0
|
|
13/12/2024
|
10.85p
|
10.85p
|
10.85p
|
10.85p
|
0
|
|
12/12/2024
|
10.85p
|
10.85p
|
10.85p
|
10.85p
|
0
|
|
11/12/2024
|
10.85p
|
10.85p
|
10.85p
|
10.85p
|
0
|
|
10/12/2024
|
10.85p
|
10.85p
|
10.85p
|
10.85p
|
0
|
|
09/12/2024
|
10.90p
|
10.90p
|
10.80p
|
10.85p
|
20,000
|
|
06/12/2024
|
10.90p
|
10.90p
|
10.80p
|
10.90p
|
304,200
|
|
05/12/2024
|
10.85p
|
10.92p
|
10.80p
|
10.90p
|
83,950
|
|
04/12/2024
|
10.80p
|
10.90p
|
10.80p
|
10.80p
|
22,969
|
|
03/12/2024
|
10.75p
|
11.00p
|
10.50p
|
10.90p
|
241,779
|
|
02/12/2024
|
10.25p
|
10.70p
|
10.20p
|
10.70p
|
326,542
|
|
29/11/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
28/11/2024
|
10.60p
|
10.60p
|
10.25p
|
10.25p
|
7,500
|
|
27/11/2024
|
10.60p
|
10.60p
|
10.60p
|
10.60p
|
0
|
|
26/11/2024
|
10.60p
|
10.60p
|
10.60p
|
10.60p
|
0
|
|
25/11/2024
|
10.60p
|
10.60p
|
10.60p
|
10.60p
|
0
|
|
22/11/2024
|
10.60p
|
10.60p
|
10.60p
|
10.60p
|
0
|
|
21/11/2024
|
10.60p
|
10.60p
|
10.50p
|
10.60p
|
10,000
|
|
20/11/2024
|
10.60p
|
10.60p
|
10.60p
|
10.60p
|
9
|
|
19/11/2024
|
10.60p
|
10.60p
|
10.50p
|
10.60p
|
18,554
|
|
18/11/2024
|
10.60p
|
10.60p
|
10.60p
|
10.60p
|
0
|
|
15/11/2024
|
10.75p
|
10.75p
|
10.60p
|
10.75p
|
35,000
|
|
14/11/2024
|
10.75p
|
10.75p
|
10.75p
|
10.75p
|
0
|
|
13/11/2024
|
11.25p
|
11.63p
|
10.75p
|
10.75p
|
0
|
|
12/11/2024
|
11.25p
|
11.25p
|
10.50p
|
11.25p
|
20,000
|
|
11/11/2024
|
11.50p
|
11.50p
|
11.00p
|
11.25p
|
33,333
|
|
08/11/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
07/11/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
06/11/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
05/11/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
04/11/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
01/11/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
2,784
|
|
31/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
30/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
29/10/2024
|
11.50p
|
11.50p
|
11.10p
|
11.50p
|
3,541
|
|
28/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
25/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
24/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
23/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
22/10/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
2,750
|
|
21/10/2024
|
11.50p
|
11.67p
|
11.50p
|
11.50p
|
0
|
|
18/10/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
4,552
|
|
17/10/2024
|
11.50p
|
11.50p
|
11.50p
|
11.50p
|
700
|
|
16/10/2024
|
11.50p
|
11.50p
|
11.50p
|
11.50p
|
0
|
|
15/10/2024
|
11.50p
|
11.50p
|
11.50p
|
11.50p
|
0
|
|
14/10/2024
|
11.50p
|
11.50p
|
11.50p
|
11.50p
|
0
|
|
11/10/2024
|
11.50p
|
11.50p
|
11.50p
|
11.50p
|
0
|
|
10/10/2024
|
11.50p
|
11.50p
|
11.02p
|
11.50p
|
16,000
|
|
09/10/2024
|
12.00p
|
12.00p
|
11.02p
|
11.50p
|
17,500
|
|
08/10/2024
|
12.00p
|
12.50p
|
11.44p
|
12.00p
|
10,070
|
|
07/10/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
04/10/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
03/10/2024
|
12.00p
|
12.50p
|
12.00p
|
12.00p
|
1,100
|
|
02/10/2024
|
12.00p
|
12.20p
|
12.00p
|
12.00p
|
377
|
|
01/10/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
30/09/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
27/09/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
26/09/2024
|
12.00p
|
12.00p
|
11.66p
|
12.00p
|
25,000
|
|
25/09/2024
|
12.25p
|
12.50p
|
12.25p
|
12.25p
|
1,500
|
|
24/09/2024
|
12.25p
|
12.25p
|
11.00p
|
12.25p
|
50,000
|
|
23/09/2024
|
12.00p
|
12.50p
|
12.00p
|
12.25p
|
2,000
|
|
20/09/2024
|
12.00p
|
12.33p
|
12.00p
|
12.00p
|
0
|
|
19/09/2024
|
12.00p
|
12.33p
|
12.00p
|
12.00p
|
0
|
|
18/09/2024
|
11.75p
|
13.00p
|
11.75p
|
12.00p
|
4,200
|
|
17/09/2024
|
11.75p
|
11.75p
|
11.53p
|
11.75p
|
16,000
|
|
16/09/2024
|
11.50p
|
12.00p
|
11.50p
|
11.75p
|
10,000
|
|
13/09/2024
|
11.00p
|
11.00p
|
11.00p
|
11.00p
|
100,000
|
|
12/09/2024
|
11.00p
|
11.00p
|
11.00p
|
11.00p
|
2,000
|
|
11/09/2024
|
11.00p
|
11.50p
|
11.00p
|
11.00p
|
4,500
|
|
10/09/2024
|
11.00p
|
11.00p
|
10.55p
|
11.00p
|
3,360
|
|
09/09/2024
|
11.00p
|
11.20p
|
10.52p
|
11.00p
|
40,797
|
|
06/09/2024
|
10.50p
|
11.40p
|
10.50p
|
11.00p
|
35,365
|
|
05/09/2024
|
12.25p
|
12.25p
|
10.00p
|
10.50p
|
237,283
|
|
04/09/2024
|
15.50p
|
15.63p
|
12.50p
|
13.25p
|
191,919
|
|
03/09/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
02/09/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
30/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
29/08/2024
|
15.50p
|
15.50p
|
15.00p
|
15.50p
|
20,000
|
|
28/08/2024
|
15.50p
|
15.65p
|
15.50p
|
15.50p
|
7,131
|
|
27/08/2024
|
15.50p
|
15.65p
|
15.50p
|
15.50p
|
4,168
|
|
26/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
23/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|