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
2024-12-31 10.70 10.70 10.70 10.70 0.0M
2024-12-30 10.70 10.70 10.70 10.70 0.0M
2024-12-27 10.70 10.70 10.70 10.70 0.0M
2024-12-24 10.70 10.70 10.70 10.70 0.0M
2024-12-23 10.70 10.70 10.70 10.70 0.0M
2024-12-20 10.70 10.70 10.70 10.70 0.0M
2024-12-19 10.70 10.70 10.70 10.70 0.0M
2024-12-18 10.85 10.80 10.80 10.70 0.0M
2024-12-17 10.85 10.85 10.85 10.85 0.0M
2024-12-16 10.85 10.85 10.85 10.85 0.0M
2024-12-13 10.85 10.85 10.85 10.85 0.0M
2024-12-12 10.85 10.85 10.85 10.85 0.0M
2024-12-11 10.85 10.85 10.85 10.85 0.0M
2024-12-10 10.85 10.85 10.85 10.85 0.0M
2024-12-09 10.90 10.80 10.80 10.85 0.0M
2024-12-06 10.90 10.90 10.80 10.90 0.3M
2024-12-05 10.85 10.92 10.80 10.90 0.1M
2024-12-04 10.80 10.90 10.90 10.80 0.0M
2024-12-03 10.75 11.00 10.50 10.90 0.2M
2024-12-02 10.25 10.48 10.20 10.70 0.3M
2024-11-29 10.25 10.25 10.25 10.25 0.0M
2024-11-28 10.60 10.50 10.50 10.25 0.0M
2024-11-27 10.60 10.60 10.60 10.60 0.0M
2024-11-26 10.60 10.60 10.60 10.60 0.0M
2024-11-25 10.60 10.60 10.60 10.60 0.0M
2024-11-22 10.60 10.60 10.60 10.60 0.0M
2024-11-21 10.60 10.50 10.50 10.60 0.0M
2024-11-20 10.60 10.60 10.60 10.60 0.0M
2024-11-19 10.60 10.50 10.50 10.60 0.0M
2024-11-18 10.60 10.60 10.60 10.60 0.0M
2024-11-15 10.75 10.70 10.70 10.60 0.0M
2024-11-14 10.75 10.75 10.75 10.75 0.0M
2024-11-13 10.75 10.75 10.75 10.75 0.0M
2024-11-12 11.25 10.50 10.50 11.25 0.0M
2024-11-11 11.50 11.00 11.00 11.25 0.0M
2024-11-08 11.50 11.50 11.50 11.50 0.0M
2024-11-07 11.50 11.50 11.50 11.50 0.0M
2024-11-06 11.50 11.50 11.50 11.50 0.0M
2024-11-05 11.50 11.50 11.50 11.50 0.0M
2024-11-04 11.50 11.50 11.50 11.50 0.0M
2024-11-01 11.50 11.00 11.00 11.50 0.0M
2024-10-31 11.50 11.50 11.50 11.50 0.0M
2024-10-30 11.50 11.50 11.50 11.50 0.0M
2024-10-29 11.50 11.10 11.10 11.50 0.0M
2024-10-28 11.50 11.50 11.50 11.50 0.0M
2024-10-25 11.50 11.50 11.50 11.50 0.0M
2024-10-24 11.50 11.50 11.50 11.50 0.0M
2024-10-23 11.50 11.50 11.50 11.50 0.0M
2024-10-22 11.50 11.00 11.00 11.50 0.0M
2024-10-21 11.50 11.50 11.50 11.50 0.0M
2024-10-18 11.50 11.00 11.00 11.50 0.0M
2024-10-17 11.50 11.50 11.50 11.50 0.0M
2024-10-16 11.50 11.50 11.50 11.50 0.0M
2024-10-15 11.50 11.50 11.50 11.50 0.0M
2024-10-14 11.50 11.50 11.50 11.50 0.0M
2024-10-11 11.50 11.50 11.50 11.50 0.0M
2024-10-10 11.50 11.37 11.02 11.50 0.0M
2024-10-09 12.00 11.50 11.02 11.50 0.0M
2024-10-08 12.00 12.50 11.45 12.00 0.0M
2024-10-07 12.00 10.93 10.93 12.00 0.1M
2024-10-04 12.00 12.00 12.00 12.00 0.0M
2024-10-03 12.00 12.50 12.50 12.00 0.0M
2024-10-02 12.00 12.20 12.20 12.00 0.0M
2024-10-01 12.00 12.00 12.00 12.00 0.0M
2024-09-30 12.00 12.00 12.00 12.00 0.0M
2024-09-27 12.00 12.00 12.00 12.00 0.0M
2024-09-26 12.00 11.66 11.66 12.00 0.0M
2024-09-25 12.25 12.50 12.50 12.25 0.3M
2024-09-24 12.25 11.00 11.00 12.25 0.1M
2024-09-23 12.00 12.50 11.00 12.25 0.1M
2024-09-20 12.00 12.00 12.00 12.00 0.0M
2024-09-19 12.00 12.00 12.00 12.00 0.0M
2024-09-18 11.75 13.00 13.00 12.00 0.0M
2024-09-17 11.75 12.50 11.53 11.75 0.1M
2024-09-16 11.50 12.00 12.00 11.75 0.0M
2024-09-13 11.00 11.00 11.00 11.00 0.1M
2024-09-12 11.00 11.00 11.00 11.00 0.0M
2024-09-11 11.00 11.50 11.50 11.00 0.0M
2024-09-10 11.00 10.55 10.55 11.00 0.0M
2024-09-09 11.00 11.20 10.52 11.00 0.0M
2024-09-06 10.50 11.40 10.80 11.00 0.0M
2024-09-05 12.25 11.50 10.00 10.50 0.2M
2024-09-04 15.50 15.63 12.50 13.25 0.2M
2024-09-03 15.50 15.50 15.50 15.50 0.0M
2024-09-02 15.50 15.50 15.50 15.50 0.0M
2024-08-30 15.50 15.50 15.50 15.50 0.0M
2024-08-29 15.50 15.00 15.00 15.50 0.0M
2024-08-28 15.50 15.65 15.65 15.50 0.0M
2024-08-27 15.50 15.65 15.65 15.50 0.0M
2024-08-23 15.50 15.50 15.50 15.50 0.0M
2024-08-22 15.50 15.50 15.50 15.50 0.0M
2024-08-21 15.50 15.50 15.50 15.50 0.0M
2024-08-20 15.50 15.50 15.50 15.50 0.0M
2024-08-19 15.50 15.02 15.02 15.50 0.0M
2024-08-16 15.50 15.50 15.50 15.50 0.0M
2024-08-15 15.50 15.50 15.50 15.50 0.0M
2024-08-14 15.50 15.50 15.50 15.50 0.0M
2024-08-13 15.50 15.50 15.50 15.50 0.0M
2024-08-12 15.50 15.50 15.50 15.50 0.0M
2024-08-09 15.50 15.50 15.50 15.50 0.0M
2024-08-08 16.50 16.00 15.50 15.50 0.0M
2024-08-07 16.50 16.50 16.50 16.50 0.0M
2024-08-06 17.00 16.02 15.50 16.50 0.1M
2024-08-05 17.00 17.00 17.00 17.00 0.0M
2024-08-02 17.00 17.00 17.00 17.00 0.0M
2024-08-01 17.00 16.95 16.95 17.00 0.0M
2024-07-31 17.00 17.00 17.00 17.00 0.0M
2024-07-30 17.00 16.95 16.95 17.00 0.0M
2024-07-29 17.00 16.95 16.95 17.00 0.0M
2024-07-26 17.00 17.00 17.00 17.00 0.0M
2024-07-25 17.00 17.00 17.00 17.00 0.0M
2024-07-24 17.00 17.00 17.00 17.00 0.0M
2024-07-23 17.00 17.00 17.00 17.00 0.0M
2024-07-22 17.00 16.98 16.98 17.00 0.0M
2024-07-19 17.00 15.00 15.00 17.00 0.0M
2024-07-18 17.00 17.00 17.00 17.00 0.0M
2024-07-17 17.00 17.00 17.00 17.00 0.0M
2024-07-16 17.00 17.00 17.00 17.00 0.0M
2024-07-15 17.00 17.00 17.00 17.00 0.0M
2024-07-12 17.00 17.00 17.00 17.00 0.0M
2024-07-11 17.00 17.00 17.00 17.00 0.0M
2024-07-10 17.00 17.00 17.00 17.00 0.0M
2024-07-09 17.00 17.00 16.50 17.00 0.0M
2024-07-08 17.00 17.00 17.00 17.00 0.0M
2024-07-05 17.00 17.00 17.00 17.00 0.0M
2024-07-04 17.00 17.00 17.00 17.00 0.0M
2024-07-03 17.00 17.00 17.00 17.00 0.0M
2024-07-02 17.00 17.00 17.00 17.00 0.0M
2024-07-01 17.00 16.50 16.50 17.00 0.0M
2024-06-28 17.00 17.10 16.50 17.00 0.0M
2024-06-27 17.00 17.00 17.00 17.00 0.1M
2024-06-26 17.50 17.40 16.50 17.00 0.1M
2024-06-25 18.50 18.00 18.00 17.50 0.2M
2024-06-24 18.50 18.50 18.50 18.50 0.0M
2024-06-21 18.50 18.50 18.50 18.50 0.0M
2024-06-20 18.50 18.50 18.50 18.50 0.0M
2024-06-19 18.50 18.50 18.00 18.50 0.0M
2024-06-18 18.50 18.50 18.50 18.50 0.0M
2024-06-17 21.00 19.48 18.00 18.00 0.2M
2024-06-14 21.50 19.70 19.10 21.50 0.3M
2024-06-13 21.50 21.95 21.95 21.50 0.0M
2024-06-12 21.50 24.00 21.22 21.50 0.0M
2024-06-11 21.50 19.10 19.10 21.50 0.0M
2024-06-10 21.50 21.40 21.40 21.50 0.0M
2024-06-07 21.50 21.50 21.50 21.50 0.0M
2024-06-06 21.50 21.50 21.50 21.50 0.0M
2024-06-05 21.50 19.66 19.66 21.50 0.0M
2024-06-04 21.50 21.50 21.50 21.50 0.0M
2024-06-03 21.50 21.50 21.50 21.50 0.0M
2024-06-02 21.50 21.50 21.50 21.50 0.0M
2024-05-31 21.50 21.50 21.50 21.50 0.0M
2024-05-30 21.50 21.50 21.50 21.50 0.0M
2024-05-29 21.50 21.50 21.50 21.50 0.0M
2024-05-28 21.50 21.50 21.50 21.50 0.0M
2024-05-24 21.50 21.50 21.50 21.50 0.0M
2024-05-23 21.50 21.50 21.50 21.50 0.0M
2024-05-22 21.50 21.50 21.50 21.50 0.0M
2024-05-21 21.50 21.50 21.50 21.50 0.0M
2024-05-20 21.50 20.95 20.95 21.50 0.0M
2024-05-17 21.50 21.50 21.50 21.50 0.0M
2024-05-16 21.50 21.18 21.18 21.50 0.0M
2024-05-15 21.50 21.18 21.18 21.50 0.0M
2024-05-14 21.50 21.18 21.18 21.50 0.0M
2024-05-13 21.50 19.15 19.15 21.50 0.0M
2024-05-10 21.50 23.60 19.13 21.50 0.0M
2024-05-09 21.50 21.50 21.50 21.50 0.0M
2024-05-08 21.50 21.40 21.40 21.50 0.0M
2024-05-07 21.50 21.40 21.22 21.50 0.0M
2024-05-03 21.50 20.50 20.50 20.50 0.0M
2024-05-02 20.50 20.58 20.58 20.50 0.0M
2024-05-01 22.00 21.00 19.00 20.50 0.0M
2024-04-30 22.00 21.88 20.08 22.00 0.0M
2024-04-29 21.00 22.75 20.00 20.00 0.2M
2024-04-26 20.00 19.90 19.90 20.00 0.0M
2024-04-25 19.00 21.25 18.40 20.00 0.0M
2024-04-24 19.00 19.00 19.00 19.00 0.0M
2024-04-23 19.00 19.50 19.50 19.00 0.0M
2024-04-22 19.00 19.74 19.74 19.00 0.0M
2024-04-19 19.00 19.49 19.49 19.00 0.0M
2024-04-18 19.00 18.00 18.00 19.00 3.0M
2024-04-17 19.00 19.60 18.10 19.00 0.1M
2024-04-16 19.00 24.00 19.00 19.00 0.8M
2024-04-15 19.00 19.00 19.00 19.00 0.0M
2024-04-12 19.50 19.10 19.00 19.00 1.7M
2024-04-11 19.50 19.50 19.50 19.50 0.0M
2024-04-10 19.50 19.50 19.50 19.50 0.0M
2024-04-09 20.50 19.50 19.00 19.50 0.2M
2024-04-08 20.50 19.00 19.00 20.50 0.0M
2024-04-05 20.50 20.50 20.50 20.50 0.0M
2024-04-04 20.50 20.50 20.50 20.50 0.0M
2024-04-03 20.50 21.94 19.00 20.50 0.1M
2024-04-02 20.50 19.06 19.06 20.50 0.0M
2024-03-28 20.50 21.00 19.00 20.50 0.0M
2024-03-27 22.00 20.25 19.10 20.50 0.0M
2024-03-26 22.00 23.92 20.08 22.00 0.1M
2024-03-25 21.50 20.10 20.10 21.00 0.0M
2024-03-22 21.50 21.50 21.50 21.50 0.0M
2024-03-21 22.50 22.00 21.00 22.50 0.0M
2024-03-20 22.50 22.75 22.00 22.50 0.0M
2024-03-19 24.00 23.00 22.00 22.50 0.1M
2024-03-18 25.00 23.30 23.00 24.00 0.0M
2024-03-15 25.00 24.70 24.70 25.00 0.0M
2024-03-14 25.00 24.90 20.00 23.00 0.4M
2024-03-13 25.00 24.00 24.00 24.00 0.0M
2024-03-12 24.00 23.28 23.28 24.00 0.0M
2024-03-11 24.00 24.00 24.00 24.00 0.0M
2024-03-08 24.00 23.90 23.90 24.00 0.0M
2024-03-07 24.00 23.90 23.90 24.00 0.0M
2024-03-06 24.00 24.00 24.00 24.00 0.0M
2024-03-05 24.00 24.00 24.00 24.00 0.0M
2024-03-04 25.00 23.70 23.34 24.00 0.0M
2024-03-01 25.00 23.68 23.68 25.00 0.0M
2024-02-29 25.00 26.75 26.75 25.00 0.0M
2024-02-28 24.50 25.75 25.06 25.00 0.0M
2024-02-27 25.00 25.00 23.60 24.50 0.0M
2024-02-26 19.00 27.00 19.00 25.00 0.2M
2024-02-23 19.00 19.00 18.00 19.00 0.6M
2024-02-22 19.00 19.00 19.00 19.00 0.0M
2024-02-21 19.00 18.99 18.67 19.00 4.0M
2024-02-20 19.00 18.67 18.67 19.00 0.0M
2024-02-19 19.00 19.00 19.00 19.00 0.0M
2024-02-16 19.00 19.00 19.00 19.00 0.0M
2024-02-15 19.00 18.70 18.70 19.00 0.0M
2024-02-14 19.50 19.00 18.50 19.00 0.1M
2024-02-13 20.50 20.50 18.50 18.90 0.1M
2024-02-12 24.00 23.17 19.75 20.50 0.2M
2024-02-09 24.00 23.41 23.41 24.00 0.0M
2024-02-08 24.00 24.40 24.40 24.00 0.0M
2024-02-07 24.00 24.50 23.30 24.00 0.0M
2024-02-06 24.00 24.50 23.30 24.00 0.0M
2024-02-05 20.00 24.50 20.66 24.00 0.1M
2024-02-02 20.00 19.00 19.00 20.00 0.0M
2024-02-01 20.00 20.20 19.00 20.00 0.1M
2024-01-31 20.00 19.80 19.80 20.00 0.0M
2024-01-30 20.00 19.04 19.04 20.00 0.0M
2024-01-29 19.50 20.50 19.00 20.00 0.1M
2024-01-26 20.50 20.00 18.00 19.00 0.0M
2024-01-25 20.50 20.02 20.00 20.50 0.0M
2024-01-24 20.50 20.00 20.00 20.00 0.0M
2024-01-23 20.50 20.02 19.51 20.50 0.0M
2024-01-22 20.50 20.00 20.00 20.50 0.0M
2024-01-21 20.50 20.50 20.50 20.50 0.0M
2024-01-19 20.50 20.50 20.50 20.50 0.0M
2024-01-18 20.50 20.50 20.50 20.50 0.0M
2024-01-17 20.50 20.00 20.00 20.50 0.0M
2024-01-16 20.50 20.50 20.50 20.50 0.0M
2024-01-15 20.50 20.50 20.50 20.50 0.0M
2024-01-14 20.50 20.50 20.50 20.50 0.0M
2024-01-12 20.50 20.50 20.50 20.50 0.0M
2024-01-11 20.50 20.50 20.50 20.50 0.0M
2024-01-10 21.00 20.00 20.00 20.50 0.1M
2024-01-09 21.00 21.20 21.20 21.00 0.0M
2024-01-08 21.00 21.20 21.20 21.00 0.0M
2024-01-05 21.00 21.00 21.00 21.00 0.0M
2024-01-04 21.00 21.00 21.00 21.00 0.0M
2024-01-03 21.00 22.00 21.00 21.00 0.4M
2024-01-02 21.00 21.40 21.30 21.00 0.0M