Smarttech247 Group Plc (S247)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.125 | 8.125 | 8.125 | 28918 | 8.125 | DE |
| 4 | -0.875 | -9.72222222222 | 9 | 9.25 | 8.125 | 25605 | 8.35847365 | DE |
| 12 | -2.725 | -25.1152073733 | 10.85 | 12.5 | 8.125 | 48159 | 9.56835366 | DE |
| 26 | -2.875 | -26.1363636364 | 11 | 12.5 | 8.125 | 33000 | 10.07703497 | DE |
| 52 | -15.875 | -66.1458333333 | 24 | 25 | 8.125 | 44767 | 15.89022087 | DE |
| 156 | -21.875 | -72.9166666667 | 30 | 38 | 8.125 | 34420 | 21.14313732 | DE |
| 260 | -21.875 | -72.9166666667 | 30 | 38 | 8.125 | 34420 | 21.14313732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 81000 |
| 1741368600 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 50000 |
| 1741282200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 572 |
| 1741195800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 13019 |
| 1741109400 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 0 |
| 1741023000 | 8.125 | -0.13 | -1.52 | 8.25 | 8.25 | 8.125 | 449 |
| 1740763800 | 8.25 | -0.38 | -4.35 | 8.625 | 8.625 | 8.25 | 178581 |
| 1740677400 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 28000 |
| 1740591000 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1740504600 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1740418200 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 12561 |
| 1740159000 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1740072600 | 8.625 | -0.13 | -1.43 | 8.75 | 8.75 | 8.625 | 12000 |
| 1739986200 | 8.75 | 0.13 | 1.45 | 8.625 | 8.75 | 8.625 | 24000 |
| 1739899800 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1739813400 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 24237 |
| 1739554200 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1739467800 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 1000 |
| 1739381400 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1739295000 | 8.625 | 0.13 | 1.47 | 9 | 9.25 | 8.5 | 86680 |
| 1739208600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 4579 |
| 1738949400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1738863000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1137 |
| 1738776600 | 8.5 | -0.13 | -1.45 | 8.625 | 8.625 | 8.5 | 0 |
| 1738690200 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1738603800 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 47 |
| 1738344600 | 8.625 | 0.38 | 4.55 | 8.5 | 8.625 | 8.5 | 17006 |
| 1738258200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 19409 |
| 1738171800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738085400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 6053 |
| 1737999000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 750 |
| 1737739800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 47729 |
| 1737653400 | 8.75 | -1 | -10.26 | 9.75 | 9.75 | 8.625 | 277428 |
| 1737567000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737480600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737394200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 65665 |
| 1737135000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 30000 |
| 1737048600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 9333 |
| 1736962200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 25000 |
| 1736875800 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.5 | 152097 |
| 1736789400 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 88395 |
| 1736530200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1736443800 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 155107 |
| 1736357400 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 72457 |
| 1736271000 | 11.25 | 1.5 | 15.38 | 9.75 | 12.5 | 9.75 | 562423 |
| 1736184600 | 9.75 | 1.25 | 14.71 | 9.5 | 9.875 | 9.5 | 315561 |
| 1735925400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 16778 |
| 1735839000 | 8.5 | -2.2 | -20.56 | 10.7 | 10.7 | 8.5 | 338146 |
| 1735666200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1735579800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1735320600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 4635 |
| 1735061400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734975000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734715800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734629400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734543000 | 10.7 | -0.15 | -1.38 | 10.85 | 10.85 | 10.7 | 23257 |
| 1734456600 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1734370200 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1734111000 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1734024600 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1733938200 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
