SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-07-24 |
SMOT.N0000 |
1057.000 |
1057.000 |
1000.250 |
1049.750 |
15 |
| 2025-07-23 |
SMOT.N0000 |
1020.250 |
1064.500 |
1020.000 |
1049.750 |
18 |
| 2025-07-22 |
SMOT.N0000 |
976.250 |
1100.000 |
970.250 |
1026.500 |
58 |
| 2025-07-21 |
SMOT.N0000 |
1010.000 |
1020.000 |
975.000 |
980.000 |
33 |
| 2025-07-18 |
SMOT.N0000 |
1000.000 |
1027.000 |
970.000 |
1007.250 |
51 |
| 2025-07-17 |
SMOT.N0000 |
962.750 |
1025.000 |
962.750 |
962.750 |
12 |
| 2025-07-16 |
SMOT.N0000 |
1089.750 |
1099.000 |
925.250 |
962.750 |
80 |
| 2025-07-15 |
SMOT.N0000 |
1090.000 |
1150.000 |
920.000 |
1027.500 |
54 |
| 2025-07-14 |
SMOT.N0000 |
895.000 |
1113.000 |
895.000 |
1085.000 |
160 |
| 2025-07-11 |
SMOT.N0000 |
730.000 |
890.500 |
730.000 |
890.500 |
78 |
| 2025-07-09 |
SMOT.N0000 |
650.000 |
729.000 |
650.000 |
712.500 |
101 |
| 2025-07-08 |
SMOT.N0000 |
609.250 |
658.750 |
609.000 |
629.500 |
16 |
| 2025-07-07 |
SMOT.N0000 |
681.500 |
681.500 |
640.000 |
656.750 |
17 |
| 2025-07-04 |
SMOT.N0000 |
676.000 |
690.000 |
650.000 |
681.500 |
22 |
| 2025-07-03 |
SMOT.N0000 |
650.000 |
690.000 |
646.000 |
681.250 |
62 |
| 2025-07-02 |
SMOT.N0000 |
521.000 |
641.250 |
521.000 |
603.250 |
98 |
| 2025-07-01 |
SMOT.N0000 |
530.000 |
530.000 |
516.000 |
513.000 |
7 |
| 2025-06-30 |
SMOT.N0000 |
533.500 |
533.500 |
511.500 |
513.000 |
29 |
| 2025-06-27 |
SMOT.N0000 |
485.000 |
600.000 |
485.000 |
509.250 |
25 |
| 2025-06-26 |
SMOT.N0000 |
485.000 |
485.000 |
480.000 |
480.000 |
2 |