Smarttech247 Group
(S247)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
7.75p
|
7.75p
|
7.51p
|
7.75p
|
86,481
|
|
15/05/2025
|
7.50p
|
7.75p
|
7.50p
|
7.75p
|
57,399
|
|
14/05/2025
|
7.50p
|
7.60p
|
7.50p
|
7.50p
|
29,404
|
|
13/05/2025
|
7.50p
|
7.50p
|
7.50p
|
7.50p
|
0
|
|
12/05/2025
|
7.50p
|
7.50p
|
7.28p
|
7.50p
|
48,400
|
|
09/05/2025
|
7.50p
|
7.50p
|
7.28p
|
7.50p
|
5,977
|
|
08/05/2025
|
7.50p
|
7.73p
|
7.28p
|
7.50p
|
92,302
|
|
07/05/2025
|
7.25p
|
7.60p
|
7.06p
|
7.50p
|
246,523
|
|
06/05/2025
|
7.25p
|
7.25p
|
7.06p
|
7.25p
|
12,103
|
|
05/05/2025
|
7.25p
|
7.25p
|
7.06p
|
7.25p
|
3,921
|
|
02/05/2025
|
7.25p
|
7.25p
|
7.06p
|
7.25p
|
3,921
|
|
01/05/2025
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
10,000
|
|
30/04/2025
|
7.25p
|
7.40p
|
7.25p
|
7.25p
|
6,705
|
|
29/04/2025
|
6.88p
|
7.25p
|
6.88p
|
7.25p
|
68,953
|
|
28/04/2025
|
6.50p
|
6.99p
|
6.28p
|
6.88p
|
232,366
|
|
25/04/2025
|
6.50p
|
6.70p
|
6.28p
|
6.50p
|
12,000
|
|
24/04/2025
|
6.50p
|
6.63p
|
6.50p
|
6.50p
|
0
|
|
23/04/2025
|
6.63p
|
6.63p
|
6.50p
|
6.63p
|
0
|
|
22/04/2025
|
6.75p
|
6.80p
|
6.50p
|
6.63p
|
16,675
|
|
21/04/2025
|
6.75p
|
6.75p
|
6.75p
|
6.75p
|
0
|
|
18/04/2025
|
6.75p
|
6.75p
|
6.75p
|
6.75p
|
0
|
|
17/04/2025
|
6.75p
|
6.75p
|
6.75p
|
6.75p
|
0
|
|
16/04/2025
|
6.88p
|
6.88p
|
6.50p
|
6.75p
|
35,669
|
|
15/04/2025
|
6.88p
|
6.88p
|
6.75p
|
6.88p
|
26,330
|
|
14/04/2025
|
6.88p
|
6.88p
|
6.88p
|
6.88p
|
4,789
|
|
11/04/2025
|
6.88p
|
6.88p
|
6.75p
|
6.88p
|
38,385
|
|
10/04/2025
|
6.75p
|
6.99p
|
6.63p
|
6.88p
|
70,824
|
|
09/04/2025
|
6.50p
|
6.50p
|
6.32p
|
6.50p
|
47,400
|
|
08/04/2025
|
6.25p
|
6.50p
|
6.05p
|
6.50p
|
126,363
|
|
07/04/2025
|
6.25p
|
7.25p
|
5.77p
|
6.25p
|
1,230,635
|
|
04/04/2025
|
6.25p
|
6.40p
|
6.10p
|
6.25p
|
55,500
|
|
03/04/2025
|
7.38p
|
7.38p
|
6.00p
|
6.25p
|
1,197,036
|
|
02/04/2025
|
7.38p
|
7.42p
|
7.38p
|
7.38p
|
0
|
|
01/04/2025
|
7.38p
|
7.38p
|
7.25p
|
7.38p
|
52,009
|
|
31/03/2025
|
7.38p
|
7.38p
|
7.25p
|
7.38p
|
22,000
|
|
28/03/2025
|
7.63p
|
7.63p
|
7.38p
|
7.38p
|
13,088
|
|
27/03/2025
|
7.63p
|
7.63p
|
7.63p
|
7.63p
|
0
|
|
26/03/2025
|
7.63p
|
7.63p
|
7.50p
|
7.63p
|
25,614
|
|
25/03/2025
|
7.63p
|
7.63p
|
7.63p
|
7.63p
|
0
|
|
24/03/2025
|
7.63p
|
7.63p
|
7.63p
|
7.63p
|
0
|
|
21/03/2025
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
52,529
|
|
20/03/2025
|
7.63p
|
7.63p
|
7.62p
|
7.63p
|
610
|
|
19/03/2025
|
7.63p
|
7.70p
|
7.63p
|
7.63p
|
2,450
|
|
18/03/2025
|
7.63p
|
7.70p
|
7.63p
|
7.63p
|
66,000
|
|
17/03/2025
|
7.88p
|
7.88p
|
7.63p
|
7.63p
|
12,500
|
|
14/03/2025
|
7.88p
|
7.92p
|
7.88p
|
7.88p
|
75,000
|
|
13/03/2025
|
7.88p
|
7.88p
|
7.85p
|
7.88p
|
592
|
|
12/03/2025
|
8.13p
|
8.13p
|
7.51p
|
7.88p
|
55,000
|
|
11/03/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
33,600
|
|
10/03/2025
|
8.13p
|
8.20p
|
8.12p
|
8.13p
|
81,000
|
|
07/03/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
50,000
|
|
06/03/2025
|
8.13p
|
8.13p
|
8.12p
|
8.13p
|
572
|
|
05/03/2025
|
8.13p
|
8.13p
|
8.01p
|
8.13p
|
13,019
|
|
04/03/2025
|
8.13p
|
8.13p
|
8.04p
|
8.13p
|
0
|
|
03/03/2025
|
8.25p
|
8.25p
|
8.13p
|
8.13p
|
449
|
|
28/02/2025
|
8.63p
|
8.63p
|
8.12p
|
8.25p
|
178,581
|
|
27/02/2025
|
8.63p
|
8.63p
|
8.27p
|
8.63p
|
28,000
|
|
26/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
25/02/2025
|
8.63p
|
8.63p
|
8.63p
|
8.63p
|
0
|
|
24/02/2025
|
8.63p
|
8.63p
|
8.59p
|
8.63p
|
12,561
|
|
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
|