Smarttech247 Group
(S247)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
22/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
21/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
20/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
19/08/2024
|
15.50p
|
15.50p
|
15.02p
|
15.50p
|
1,000
|
|
16/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
15/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
14/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
13/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
12/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
09/08/2024
|
15.50p
|
15.50p
|
15.33p
|
15.50p
|
0
|
|
08/08/2024
|
16.50p
|
16.50p
|
15.50p
|
15.50p
|
17,500
|
|
07/08/2024
|
16.50p
|
16.50p
|
16.33p
|
16.50p
|
0
|
|
06/08/2024
|
17.00p
|
17.00p
|
15.50p
|
16.50p
|
106,000
|
|
05/08/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
02/08/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
01/08/2024
|
17.00p
|
17.00p
|
16.95p
|
17.00p
|
1
|
|
31/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
30/07/2024
|
17.00p
|
17.00p
|
16.95p
|
17.00p
|
100
|
|
29/07/2024
|
17.00p
|
17.00p
|
16.95p
|
17.00p
|
7,646
|
|
26/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
25/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
24/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
23/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
22/07/2024
|
17.00p
|
17.00p
|
16.98p
|
17.00p
|
11,743
|
|
19/07/2024
|
17.00p
|
17.00p
|
15.00p
|
17.00p
|
15,000
|
|
18/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
15,000
|
|
17/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
16/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
15/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
12/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
11,729
|
|
11/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
10/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
09/07/2024
|
17.00p
|
17.00p
|
16.50p
|
17.00p
|
12,250
|
|
08/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
05/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
04/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
03/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
02/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
01/07/2024
|
17.00p
|
17.00p
|
16.50p
|
17.00p
|
8,000
|
|
28/06/2024
|
17.00p
|
17.10p
|
16.50p
|
17.00p
|
17,869
|
|
27/06/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
26/06/2024
|
17.50p
|
17.50p
|
16.50p
|
17.00p
|
62,356
|
|
25/06/2024
|
18.50p
|
18.50p
|
17.50p
|
17.50p
|
15,000
|
|
24/06/2024
|
18.50p
|
18.50p
|
18.33p
|
18.50p
|
0
|
|
21/06/2024
|
18.50p
|
18.50p
|
18.33p
|
18.50p
|
0
|
|
20/06/2024
|
18.50p
|
18.50p
|
18.33p
|
18.50p
|
0
|
|
19/06/2024
|
18.50p
|
18.50p
|
18.00p
|
18.50p
|
19,879
|
|
18/06/2024
|
18.50p
|
18.50p
|
18.25p
|
18.00p
|
0
|
|
17/06/2024
|
21.00p
|
21.00p
|
18.00p
|
18.00p
|
94,210
|
|
14/06/2024
|
21.50p
|
21.50p
|
19.10p
|
21.50p
|
60,000
|
|
13/06/2024
|
21.50p
|
21.95p
|
21.50p
|
21.50p
|
14,000
|
|
12/06/2024
|
21.50p
|
24.00p
|
21.22p
|
21.50p
|
6,227
|
|
11/06/2024
|
21.50p
|
21.50p
|
19.10p
|
21.50p
|
11,682
|
|
10/06/2024
|
21.50p
|
21.50p
|
21.40p
|
21.50p
|
30,100
|
|
07/06/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
06/06/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
05/06/2024
|
21.50p
|
21.50p
|
19.66p
|
21.50p
|
5,484
|
|
04/06/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
03/06/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
31/05/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
30/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
10,000
|
|
29/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
28/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
27/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
24/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
23/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
22/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
21/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
20/05/2024
|
21.50p
|
21.50p
|
20.95p
|
21.50p
|
5,000
|
|
17/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
16/05/2024
|
21.50p
|
21.50p
|
21.18p
|
21.50p
|
455
|
|
15/05/2024
|
21.50p
|
21.50p
|
21.18p
|
21.50p
|
236
|
|
14/05/2024
|
21.50p
|
21.50p
|
21.18p
|
21.50p
|
1,399
|
|
13/05/2024
|
21.50p
|
21.50p
|
19.15p
|
21.50p
|
15,987
|
|
10/05/2024
|
21.50p
|
23.60p
|
19.13p
|
21.50p
|
5,250
|
|
09/05/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
08/05/2024
|
21.50p
|
21.50p
|
21.40p
|
21.50p
|
14,018
|
|
07/05/2024
|
21.50p
|
21.50p
|
21.22p
|
21.50p
|
15,000
|
|
06/05/2024
|
20.50p
|
20.50p
|
19.75p
|
20.50p
|
0
|
|
03/05/2024
|
20.50p
|
20.50p
|
19.75p
|
20.50p
|
0
|
|
02/05/2024
|
20.50p
|
20.58p
|
20.50p
|
20.50p
|
29
|
|
01/05/2024
|
22.00p
|
22.00p
|
19.00p
|
20.50p
|
15,500
|
|
30/04/2024
|
22.00p
|
22.00p
|
20.08p
|
22.00p
|
43,944
|
|
29/04/2024
|
21.00p
|
22.75p
|
20.00p
|
20.00p
|
194,769
|
|
26/04/2024
|
20.00p
|
20.00p
|
19.90p
|
20.00p
|
10,471
|
|
25/04/2024
|
19.00p
|
21.25p
|
18.40p
|
20.00p
|
47,114
|
|
24/04/2024
|
19.00p
|
19.00p
|
18.67p
|
19.00p
|
0
|
|
23/04/2024
|
19.00p
|
19.50p
|
19.00p
|
19.00p
|
494
|
|
22/04/2024
|
19.00p
|
19.74p
|
19.00p
|
19.00p
|
1,000
|
|
19/04/2024
|
19.00p
|
19.49p
|
19.00p
|
19.00p
|
30,886
|
|
18/04/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
2,954,060
|
|
17/04/2024
|
19.00p
|
19.60p
|
18.10p
|
19.00p
|
70,000
|
|
16/04/2024
|
19.00p
|
24.00p
|
19.00p
|
19.00p
|
843,747
|
|
15/04/2024
|
19.00p
|
19.00p
|
18.67p
|
19.00p
|
0
|
|
12/04/2024
|
19.50p
|
19.50p
|
19.00p
|
19.00p
|
12,500
|
|
11/04/2024
|
19.50p
|
19.50p
|
19.50p
|
19.50p
|
0
|
|
10/04/2024
|
19.50p
|
19.50p
|
19.50p
|
19.50p
|
0
|
|
09/04/2024
|
20.50p
|
20.50p
|
19.00p
|
19.50p
|
141,582
|
|
08/04/2024
|
20.50p
|
20.50p
|
19.00p
|
20.50p
|
10,500
|
|
05/04/2024
|
20.50p
|
20.50p
|
19.75p
|
20.50p
|
0
|
|
04/04/2024
|
20.50p
|
20.50p
|
19.75p
|
20.50p
|
0
|
|
03/04/2024
|
20.50p
|
21.94p
|
19.00p
|
20.50p
|
124,700
|
|
02/04/2024
|
20.50p
|
20.50p
|
19.06p
|
20.50p
|
359
|
|
01/04/2024
|
20.50p
|
21.00p
|
19.00p
|
20.50p
|
12,500
|
|
29/03/2024
|
20.50p
|
21.00p
|
19.00p
|
20.50p
|
12,500
|
|
28/03/2024
|
20.50p
|
21.00p
|
19.00p
|
20.50p
|
12,500
|
|
27/03/2024
|
22.00p
|
22.00p
|
19.10p
|
20.50p
|
45,970
|
|
26/03/2024
|
22.00p
|
23.92p
|
20.08p
|
22.00p
|
63,946
|
|
25/03/2024
|
21.50p
|
21.50p
|
20.10p
|
21.00p
|
7,984
|
|
22/03/2024
|
21.50p
|
22.50p
|
20.75p
|
21.50p
|
0
|
|
21/03/2024
|
22.50p
|
22.50p
|
21.00p
|
22.50p
|
42,500
|
|
20/03/2024
|
22.50p
|
22.75p
|
22.00p
|
22.50p
|
35,000
|