Smarttech247 Group PLC (S247)

S247
🏛️ Vereinigtes Königreich →
2.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.00 21.00 21.00 21.00 0.0M
2023-12-28 21.00 21.00 21.00 21.00 0.0M
2023-12-27 21.00 21.00 21.00 21.00 0.0M
2023-12-22 21.00 21.00 21.00 21.00 0.0M
2023-12-21 22.00 21.00 21.00 21.00 0.0M
2023-12-20 24.00 23.00 20.30 22.00 0.1M
2023-12-19 24.00 24.00 24.00 24.00 0.0M
2023-12-18 25.00 25.00 23.10 25.00 0.0M
2023-12-15 25.00 25.40 25.40 25.00 0.0M
2023-12-14 25.00 25.00 25.00 25.00 0.0M
2023-12-13 25.00 25.48 24.00 25.00 0.0M
2023-12-12 25.00 25.00 25.00 25.00 0.0M
2023-12-11 25.00 25.50 25.50 25.00 0.0M
2023-12-08 25.00 25.50 25.50 25.00 0.0M
2023-12-07 25.00 25.00 25.00 25.00 0.0M
2023-12-06 25.00 24.04 24.04 25.00 0.0M
2023-12-05 25.00 25.89 25.89 25.00 0.0M
2023-12-04 25.00 25.00 25.00 25.00 0.0M
2023-12-01 25.00 25.00 25.00 25.00 0.0M
2023-11-30 25.00 25.93 25.13 25.00 0.0M
2023-11-29 25.00 25.00 25.00 25.00 0.0M
2023-11-28 25.00 25.00 25.00 25.00 0.0M
2023-11-27 25.00 25.00 25.00 25.00 0.0M
2023-11-24 25.00 26.50 25.00 25.00 0.2M
2023-11-23 25.00 25.00 25.00 25.00 0.0M
2023-11-22 25.00 24.04 24.02 25.00 0.0M
2023-11-21 25.00 25.00 25.00 25.00 0.0M
2023-11-20 25.00 25.00 25.00 25.00 0.0M
2023-11-17 25.00 25.00 25.00 25.00 0.0M
2023-11-16 25.00 25.00 25.00 25.00 0.0M
2023-11-15 25.00 24.04 24.04 25.00 0.0M
2023-11-14 25.00 24.00 24.00 24.00 0.0M
2023-11-13 25.00 25.00 25.00 25.00 0.0M
2023-11-10 25.00 25.00 25.00 25.00 0.0M
2023-11-09 25.00 25.00 25.00 25.00 0.0M
2023-11-08 25.00 25.00 25.00 25.00 0.0M
2023-11-07 25.00 25.00 25.00 25.00 0.0M
2023-11-06 25.00 25.00 25.00 25.00 0.0M
2023-11-03 25.00 24.02 24.02 25.00 0.0M
2023-11-02 25.00 25.00 25.00 25.00 0.1M
2023-11-01 25.50 25.50 25.50 25.00 0.0M
2023-10-31 24.50 24.50 24.50 24.50 0.0M
2023-10-30 25.50 25.50 25.50 25.50 0.0M
2023-10-27 25.50 25.50 25.50 25.50 0.0M
2023-10-26 25.50 25.50 25.50 25.50 0.0M
2023-10-25 25.50 25.50 25.50 25.50 0.0M
2023-10-24 25.50 25.70 24.00 25.50 0.0M
2023-10-23 29.00 28.00 25.00 25.50 0.1M
2023-10-20 29.00 28.80 28.80 29.00 0.0M
2023-10-19 29.00 29.20 28.00 29.00 0.0M
2023-10-18 29.00 29.00 29.00 29.00 0.0M
2023-10-17 29.00 29.00 29.00 29.00 0.0M
2023-10-16 30.50 29.00 29.00 29.00 0.0M
2023-10-13 31.50 30.00 29.00 30.50 0.0M
2023-10-12 32.00 32.44 30.26 31.50 0.0M
2023-10-11 32.00 32.00 32.00 32.00 0.0M
2023-10-10 32.00 32.00 32.00 32.00 0.0M
2023-10-09 32.00 32.80 31.00 32.00 0.0M
2023-10-06 31.50 31.50 31.50 31.50 0.0M
2023-10-05 31.50 31.50 31.50 31.50 0.0M
2023-10-04 31.50 31.50 31.50 31.50 0.0M
2023-10-03 32.50 31.20 31.00 31.20 0.0M
2023-10-02 33.00 32.70 32.00 32.50 0.0M
2023-09-29 32.00 32.00 32.00 32.00 0.0M
2023-09-28 32.00 32.17 32.17 32.00 0.0M
2023-09-27 32.00 31.13 31.13 32.00 0.0M
2023-09-26 32.00 32.20 32.20 32.00 0.0M
2023-09-25 32.00 32.00 32.00 32.00 0.0M
2023-09-22 32.00 32.25 32.25 32.00 0.0M
2023-09-21 32.00 32.40 32.40 32.00 0.0M
2023-09-20 32.00 32.00 32.00 32.00 0.0M
2023-09-19 32.50 32.50 32.50 32.50 0.0M
2023-09-18 34.00 33.00 33.00 32.50 0.0M
2023-09-15 34.00 34.00 34.00 34.00 0.0M
2023-09-14 34.00 33.00 33.00 34.00 0.0M
2023-09-13 34.00 34.00 34.00 34.00 0.0M
2023-09-12 34.00 34.60 34.60 34.00 0.0M
2023-09-11 35.50 34.14 34.00 34.00 0.0M
2023-09-08 35.50 35.50 35.50 35.50 0.0M
2023-09-07 35.50 35.50 35.50 35.50 0.0M
2023-09-06 36.00 35.00 35.00 35.50 0.0M
2023-09-05 36.00 36.00 36.00 36.00 0.0M
2023-09-04 36.00 36.29 36.29 36.00 0.0M
2023-09-01 36.00 35.26 35.26 36.00 0.0M
2023-08-31 36.00 35.10 35.10 36.00 0.0M
2023-08-30 36.00 36.00 36.00 36.00 0.0M
2023-08-29 36.00 36.40 36.35 36.00 0.0M
2023-08-25 36.00 36.90 35.00 36.00 0.1M
2023-08-24 38.00 38.00 35.20 36.00 0.1M
2023-08-23 33.50 36.98 32.33 38.00 0.2M
2023-08-22 32.50 32.58 32.48 33.50 0.0M
2023-08-21 32.50 32.90 32.50 32.50 0.0M
2023-08-18 33.50 33.00 31.00 32.50 0.0M
2023-08-17 31.50 31.50 31.50 31.50 0.0M
2023-08-16 31.50 31.50 31.50 31.50 0.0M
2023-08-15 31.50 31.50 31.50 31.50 0.0M
2023-08-14 31.50 31.50 31.50 31.50 0.0M
2023-08-11 31.50 31.00 31.00 31.50 0.0M
2023-08-10 31.50 31.50 31.50 31.50 0.0M
2023-08-09 31.50 31.70 31.70 31.50 0.0M
2023-08-08 31.50 31.75 31.10 31.50 0.0M
2023-08-07 31.50 31.50 31.50 31.50 0.0M
2023-08-04 31.50 31.50 31.50 31.50 0.0M
2023-08-03 31.50 31.50 31.50 31.50 0.0M
2023-08-02 31.50 31.50 31.50 31.50 0.0M
2023-08-01 31.50 31.50 31.50 31.50 0.0M
2023-07-31 31.50 31.50 31.50 31.50 0.0M
2023-07-28 31.00 31.80 31.80 31.50 0.0M
2023-07-27 31.00 31.00 31.00 31.00 0.0M
2023-07-26 32.00 31.89 31.89 32.00 0.0M
2023-07-25 31.00 31.00 31.00 31.00 0.0M
2023-07-24 31.00 31.00 31.00 31.00 0.0M
2023-07-21 31.00 30.90 30.20 31.00 0.0M
2023-07-20 31.00 31.00 31.00 31.00 0.0M
2023-07-19 31.00 31.00 31.00 31.00 0.0M
2023-07-18 31.00 31.38 31.00 31.00 0.0M
2023-07-17 31.00 30.26 30.26 31.00 0.0M
2023-07-14 31.00 31.96 31.48 31.00 0.0M
2023-07-13 31.00 31.00 31.00 31.00 0.0M
2023-07-12 31.00 31.00 31.00 31.00 0.0M
2023-07-11 31.00 30.00 30.00 31.00 0.0M
2023-07-10 31.00 31.00 31.00 31.00 0.0M
2023-07-07 31.00 31.00 31.00 31.00 0.0M
2023-07-06 31.00 31.00 31.00 31.00 0.0M
2023-07-05 31.00 31.70 30.24 31.00 0.0M
2023-07-04 31.00 31.74 30.20 31.00 0.0M
2023-07-03 32.50 32.00 30.25 30.50 0.0M
2023-06-30 34.50 33.98 31.10 32.50 0.0M
2023-06-29 34.50 33.30 33.30 34.50 0.0M
2023-06-28 34.50 34.50 34.50 34.50 0.0M
2023-06-27 34.50 34.50 34.50 34.50 0.0M
2023-06-26 34.50 34.50 34.50 34.50 0.0M
2023-06-23 34.50 34.50 34.50 34.50 0.0M
2023-06-22 34.50 33.30 33.16 34.50 0.0M
2023-06-21 34.50 34.50 34.50 34.50 0.0M
2023-06-20 34.50 34.50 34.50 34.50 0.0M
2023-06-19 35.50 34.00 33.75 34.50 0.0M
2023-06-16 35.50 35.50 35.50 35.50 0.0M
2023-06-15 35.50 35.50 35.50 35.50 0.0M
2023-06-14 35.50 35.50 35.50 35.50 0.0M
2023-06-13 35.50 35.50 35.50 35.50 0.0M
2023-06-12 35.50 34.19 34.19 35.50 0.0M
2023-06-09 35.50 34.22 34.22 35.50 0.0M
2023-06-08 35.50 35.50 35.50 35.50 0.0M
2023-06-07 35.50 35.50 35.50 35.50 0.0M
2023-06-06 34.50 34.25 34.23 35.50 0.0M
2023-06-05 34.50 34.50 34.50 34.50 0.0M
2023-06-02 35.50 34.00 34.00 34.50 0.0M
2023-06-01 35.50 35.50 35.50 35.50 0.0M
2023-05-31 35.50 35.70 34.60 35.50 0.1M
2023-05-30 35.50 35.50 35.50 35.50 0.0M
2023-05-26 36.00 36.94 34.75 35.50 0.1M
2023-05-25 36.00 35.70 35.70 36.00 0.0M
2023-05-24 36.00 35.70 35.70 36.00 0.0M
2023-05-23 36.00 35.20 35.20 36.00 0.0M
2023-05-22 36.00 36.00 36.00 36.00 0.0M
2023-05-19 36.00 36.00 36.00 36.00 0.0M
2023-05-18 36.00 36.20 36.20 36.00 0.0M
2023-05-17 36.00 36.00 36.00 36.00 0.0M
2023-05-16 36.00 35.50 35.00 36.00 0.1M
2023-05-15 36.00 36.40 35.10 36.00 0.1M
2023-05-12 36.00 36.00 36.00 36.00 0.0M
2023-05-11 36.00 36.00 36.00 36.00 0.0M
2023-05-10 36.00 36.00 35.50 36.00 0.0M
2023-05-09 36.00 35.50 35.50 36.00 0.0M
2023-05-05 36.00 36.00 36.00 36.00 0.0M
2023-05-04 36.00 36.00 36.00 36.00 0.0M
2023-05-03 36.00 36.00 36.00 36.00 0.0M
2023-05-02 36.00 36.00 36.00 36.00 0.0M
2023-04-28 36.00 36.00 36.00 36.00 0.0M
2023-04-27 36.00 36.70 36.00 36.00 0.0M
2023-04-26 36.00 36.70 36.70 36.00 0.0M
2023-04-25 36.00 36.60 36.60 36.00 0.0M
2023-04-24 36.00 35.20 35.20 36.00 0.0M
2023-04-21 34.50 34.00 34.00 35.50 0.0M
2023-04-20 34.50 34.50 34.50 34.50 0.0M
2023-04-19 34.50 34.00 34.00 34.50 0.0M
2023-04-18 34.50 34.50 34.50 34.50 0.0M
2023-04-17 34.50 35.00 34.50 34.50 0.5M
2023-04-14 34.00 34.25 33.21 34.50 0.1M
2023-04-13 34.00 34.00 34.00 34.00 0.0M
2023-04-12 34.00 34.00 34.00 34.00 0.0M
2023-04-11 34.00 33.21 33.21 34.00 0.0M
2023-04-06 34.00 36.80 34.25 34.00 0.0M
2023-04-05 34.00 36.00 36.00 34.00 0.0M
2023-04-04 33.00 35.00 34.00 34.00 0.0M
2023-04-03 33.00 34.75 34.75 33.00 0.1M
2023-03-31 34.00 33.25 33.25 33.50 0.2M
2023-03-30 34.00 34.00 34.00 34.00 0.0M
2023-03-29 34.00 34.00 34.00 34.00 0.0M
2023-03-28 34.00 34.00 34.00 34.00 0.0M
2023-03-27 34.00 33.20 33.20 34.00 0.0M
2023-03-24 34.00 34.00 34.00 34.00 0.0M
2023-03-23 34.00 33.35 33.35 34.00 0.0M
2023-03-22 34.00 33.20 33.20 34.00 0.0M
2023-03-21 34.00 33.20 33.20 34.00 0.0M
2023-03-20 34.50 33.30 33.30 34.00 0.2M
2023-03-17 34.50 34.50 34.50 34.50 0.0M
2023-03-16 34.50 34.50 34.50 34.50 0.0M
2023-03-15 34.50 34.00 33.30 34.50 0.1M
2023-03-14 34.50 33.30 33.00 34.50 0.0M
2023-03-13 34.50 34.00 33.30 34.50 0.1M
2023-03-10 34.50 34.50 34.50 34.50 0.0M
2023-03-09 34.50 34.00 33.60 34.50 0.1M
2023-03-08 34.50 35.00 35.00 34.50 0.0M
2023-03-07 34.50 34.00 34.00 34.50 0.1M
2023-03-06 34.50 33.60 33.60 34.50 0.0M
2023-03-03 34.50 33.75 33.75 34.50 0.0M
2023-03-02 34.50 34.50 34.50 34.50 0.0M
2023-03-01 34.50 34.50 34.50 34.50 0.0M
2023-02-28 34.50 35.00 33.50 34.50 0.2M
2023-02-27 34.50 33.75 33.75 34.50 0.4M
2023-02-24 34.50 34.50 34.50 34.50 0.0M
2023-02-23 34.50 35.30 35.30 34.50 0.0M
2023-02-22 34.50 35.30 35.30 34.50 0.3M
2023-02-21 34.50 34.00 33.75 34.50 0.2M
2023-02-20 34.50 34.00 33.65 34.50 0.1M
2023-02-17 33.50 35.94 34.00 34.50 0.0M
2023-02-16 32.50 34.00 33.11 33.50 0.1M
2023-02-15 32.50 32.50 32.50 32.50 0.0M
2023-02-14 32.50 32.50 32.50 32.50 0.0M
2023-02-13 32.00 32.50 30.05 32.50 0.0M
2023-02-10 31.00 31.90 31.58 31.00 0.0M
2023-02-09 31.00 31.58 31.58 31.00 0.0M
2023-02-08 31.00 32.20 32.20 32.20 0.0M
2023-02-07 31.00 31.00 31.00 31.00 0.0M
2023-02-06 31.00 31.67 31.60 31.00 0.0M
2023-02-03 31.00 32.60 30.13 32.60 0.1M
2023-02-02 30.50 32.50 30.97 32.00 0.1M
2023-02-01 29.50 29.95 29.15 29.50 0.0M
2023-01-31 29.50 29.95 29.95 29.50 0.0M
2023-01-30 29.50 29.98 29.98 29.50 0.0M
2023-01-27 29.50 29.50 29.50 29.50 0.0M
2023-01-26 29.50 29.10 29.10 29.50 0.0M
2023-01-25 29.50 29.98 29.30 29.50 0.0M
2023-01-24 29.50 29.50 29.50 29.50 0.0M
2023-01-23 29.50 29.75 29.27 29.50 0.1M
2023-01-20 29.50 30.00 29.26 29.50 3.0M
2023-01-19 29.50 29.50 29.50 29.50 0.0M
2023-01-18 29.50 29.50 29.50 29.50 0.0M
2023-01-17 29.50 29.30 29.28 29.50 0.0M
2023-01-16 29.50 29.02 29.02 29.50 0.0M
2023-01-13 29.50 29.02 29.02 29.50 0.0M
2023-01-12 29.50 29.33 29.33 29.50 0.0M
2023-01-11 29.50 29.34 29.34 29.50 0.0M
2023-01-10 29.50 29.50 29.50 29.50 0.0M
2023-01-09 29.50 29.50 29.50 29.50 0.0M
2023-01-06 29.50 29.40 29.40 29.50 0.0M
2023-01-05 29.50 29.70 29.01 29.50 0.0M
2023-01-04 30.00 29.16 29.15 29.50 0.0M
2023-01-03 30.00 29.15 29.15 30.00 0.0M