Iomart Group (IOM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Iomart Group

Date Open High Low Close* Volume
20/12/2024 76.80p 78.71p 71.97p 75.00p 146364
19/12/2024 76.00p 80.00p 72.00p 72.80p 91858
18/12/2024 78.00p 82.00p 74.00p 77.00p 139292
17/12/2024 80.00p 83.80p 77.00p 79.40p 68993
16/12/2024 80.00p 83.80p 79.00p 82.00p 47817
13/12/2024 80.00p 84.00p 78.44p 84.00p 51518
12/12/2024 81.00p 84.00p 81.00p 82.00p 33422
11/12/2024 82.80p 83.00p 77.00p 81.40p 1995098
10/12/2024 85.80p 86.00p 78.20p 78.80p 75625
09/12/2024 83.00p 86.00p 82.00p 85.40p 35254
06/12/2024 85.40p 89.80p 78.00p 83.00p 87777
05/12/2024 86.20p 90.57p 82.00p 84.00p 95404
04/12/2024 88.00p 91.60p 84.32p 88.00p 63110
03/12/2024 89.20p 94.40p 87.20p 90.00p 31160
02/12/2024 89.20p 94.80p 88.00p 89.40p 63499
29/11/2024 90.20p 96.00p 89.00p 89.00p 42823
28/11/2024 95.80p 95.80p 90.00p 90.00p 83879
27/11/2024 95.00p 98.00p 90.49p 91.00p 92792
26/11/2024 99.20p 101.00p 94.00p 94.00p 80233
25/11/2024 99.60p 104.50p 98.20p 100.50p 40983
22/11/2024 98.00p 104.00p 97.50p 98.00p 45004
21/11/2024 101.00p 105.63p 97.62p 99.40p 50116
20/11/2024 105.50p 109.50p 101.00p 101.00p 99291
19/11/2024 105.50p 107.66p 105.00p 105.00p 42636
18/11/2024 106.00p 110.00p 104.00p 106.50p 85286
15/11/2024 99.60p 109.50p 97.60p 106.00p 98402
14/11/2024 99.00p 101.00p 97.00p 97.00p 59983
13/11/2024 95.80p 104.50p 95.20p 101.00p 219811
12/11/2024 96.20p 99.80p 95.00p 97.00p 87492
11/11/2024 100.50p 103.00p 95.00p 97.00p 89803
08/11/2024 100.50p 100.50p 95.00p 95.00p 136734
07/11/2024 99.80p 104.00p 97.00p 97.00p 112974
06/11/2024 95.00p 103.00p 94.20p 100.00p 79336
05/11/2024 92.00p 92.80p 90.00p 92.00p 116449
04/11/2024 92.00p 92.00p 90.60p 90.60p 68928
01/11/2024 87.80p 91.80p 85.69p 90.00p 66474
31/10/2024 84.80p 86.80p 83.20p 86.00p 358737
30/10/2024 77.80p 87.00p 74.20p 82.00p 257596
29/10/2024 80.00p 82.80p 73.00p 74.40p 114569
28/10/2024 80.20p 83.00p 78.00p 83.00p 44770
25/10/2024 87.40p 89.80p 79.04p 80.20p 288823
24/10/2024 89.00p 90.00p 84.40p 84.40p 151869
23/10/2024 87.00p 91.34p 86.40p 86.40p 933692
22/10/2024 90.00p 93.80p 87.20p 90.00p 180273
21/10/2024 93.80p 93.80p 87.00p 90.40p 156431
18/10/2024 94.00p 95.00p 86.40p 86.40p 148447
17/10/2024 84.00p 94.00p 84.00p 92.00p 170607
16/10/2024 83.00p 85.80p 80.20p 84.00p 16950020
15/10/2024 84.00p 88.80p 83.20p 83.40p 37092
14/10/2024 90.80p 90.80p 84.00p 87.20p 138185
11/10/2024 88.20p 92.78p 86.01p 88.00p 171583
10/10/2024 92.80p 92.80p 86.00p 87.40p 53988
09/10/2024 93.00p 93.00p 86.00p 86.40p 50719
08/10/2024 90.00p 92.20p 88.00p 89.40p 93878
07/10/2024 94.20p 97.80p 90.20p 92.00p 73765
04/10/2024 97.00p 98.80p 92.20p 94.00p 135193
03/10/2024 105.00p 108.50p 95.00p 99.00p 86609
02/10/2024 107.00p 108.50p 104.07p 105.00p 26640
01/10/2024 108.00p 110.00p 97.40p 104.50p 139285
30/09/2024 112.50p 115.00p 111.50p 115.00p 66607
27/09/2024 110.00p 114.00p 109.00p 112.00p 246439
26/09/2024 110.00p 113.00p 108.00p 108.00p 195961
25/09/2024 110.50p 119.00p 106.52p 109.00p 533642
24/09/2024 113.50p 114.00p 108.00p 110.00p 70329
23/09/2024 111.00p 115.50p 108.61p 113.00p 25490
20/09/2024 114.00p 115.50p 110.00p 113.00p 22606
19/09/2024 114.00p 115.50p 110.00p 111.75p 43923
18/09/2024 111.00p 114.00p 109.04p 111.50p 30989
17/09/2024 112.50p 114.49p 111.00p 112.50p 23291
16/09/2024 113.50p 115.00p 110.00p 114.00p 52547
13/09/2024 113.00p 119.50p 113.00p 115.00p 14806
12/09/2024 115.00p 117.22p 113.00p 113.00p 34460
11/09/2024 119.50p 119.50p 114.00p 114.00p 29304
10/09/2024 123.00p 124.50p 110.00p 114.50p 117818
09/09/2024 120.00p 121.70p 117.00p 120.00p 51298
06/09/2024 122.00p 123.92p 119.50p 119.50p 32550
05/09/2024 123.00p 129.50p 121.00p 123.00p 23592
04/09/2024 122.00p 129.49p 120.00p 125.00p 23258
03/09/2024 124.00p 128.98p 122.00p 125.00p 48881
02/09/2024 125.00p 127.50p 123.00p 127.00p 24135
30/08/2024 125.00p 128.33p 120.00p 125.00p 46572
29/08/2024 129.50p 129.50p 124.50p 124.50p 23233
28/08/2024 127.00p 128.63p 125.00p 125.00p 41204
27/08/2024 127.00p 129.50p 125.50p 127.00p 50845
23/08/2024 124.00p 125.63p 123.00p 124.00p 1994472
22/08/2024 127.00p 127.00p 122.99p 127.00p 18455
21/08/2024 127.00p 127.00p 122.36p 127.00p 44348
20/08/2024 123.00p 125.50p 122.00p 125.50p 9466
19/08/2024 126.00p 126.50p 122.50p 122.50p 39738
16/08/2024 121.00p 126.50p 120.50p 125.00p 249160
15/08/2024 118.50p 126.50p 118.50p 124.00p 91286
14/08/2024 126.50p 126.50p 121.05p 122.00p 45478
13/08/2024 123.00p 124.99p 120.00p 122.00p 74327
12/08/2024 124.00p 126.50p 121.33p 124.00p 88800
09/08/2024 123.00p 126.50p 119.96p 121.00p 75796
08/08/2024 127.00p 127.00p 122.00p 127.00p 7666
07/08/2024 122.00p 125.00p 121.00p 125.00p 15971
06/08/2024 126.50p 126.50p 121.00p 121.00p 69124
05/08/2024 120.00p 128.50p 119.00p 124.00p 88582
02/08/2024 124.00p 127.42p 122.00p 124.00p 66740
01/08/2024 131.50p 131.50p 122.00p 127.00p 88360
31/07/2024 130.50p 130.50p 123.00p 128.00p 17167
30/07/2024 124.00p 127.00p 122.00p 123.00p 55059
29/07/2024 124.50p 131.50p 124.00p 128.00p 13901
26/07/2024 129.50p 129.50p 123.50p 123.50p 41032
25/07/2024 125.00p 131.50p 124.50p 127.00p 15215
24/07/2024 125.50p 131.50p 125.00p 125.00p 22183
23/07/2024 126.00p 131.50p 125.50p 125.50p 27972
22/07/2024 129.00p 131.45p 125.00p 129.00p 39318
19/07/2024 128.00p 131.50p 122.00p 130.00p 12614
18/07/2024 131.50p 131.50p 126.50p 128.00p 179400
17/07/2024 131.00p 131.00p 125.55p 131.00p 28977
16/07/2024 127.50p 127.50p 125.32p 126.50p 14663
15/07/2024 129.00p 131.50p 123.50p 127.00p 77831
12/07/2024 124.00p 129.18p 122.00p 123.75p 255515
11/07/2024 124.00p 129.50p 123.20p 126.00p 28846
10/07/2024 124.50p 126.89p 122.00p 123.00p 94608
09/07/2024 125.50p 128.00p 123.98p 128.00p 20351
08/07/2024 126.00p 127.32p 124.00p 126.00p 26433
05/07/2024 127.00p 129.50p 125.00p 128.00p 19030
04/07/2024 124.00p 129.50p 123.00p 124.00p 15885
03/07/2024 126.00p 128.50p 124.00p 124.00p 29255
02/07/2024 127.00p 129.50p 122.50p 124.00p 37734
01/07/2024 127.00p 131.50p 124.50p 127.00p 34037
28/06/2024 127.00p 129.50p 123.44p 128.00p 52588
27/06/2024 128.00p 131.50p 125.00p 127.00p 33523
26/06/2024 129.50p 130.86p 126.00p 128.00p 36456
25/06/2024 133.00p 134.00p 125.50p 125.50p 77046
24/06/2024 130.00p 131.00p 128.50p 128.50p 98633
21/06/2024 132.00p 135.00p 128.77p 135.00p 94606
20/06/2024 132.50p 139.50p 131.00p 133.00p 20428
19/06/2024 133.00p 133.22p 130.00p 131.50p 11815
18/06/2024 132.50p 139.50p 131.00p 132.00p 72375
17/06/2024 133.00p 136.00p 131.00p 132.00p 81089
14/06/2024 135.00p 136.26p 132.50p 132.50p 69046
13/06/2024 137.00p 141.50p 136.00p 136.00p 22251
12/06/2024 139.00p 141.50p 136.22p 138.00p 35301
11/06/2024 137.00p 144.50p 133.76p 139.00p 178516
10/06/2024 138.00p 144.50p 138.00p 144.00p 34447
07/06/2024 140.50p 144.50p 138.50p 143.00p 60250
06/06/2024 135.00p 142.50p 135.00p 142.50p 65361
05/06/2024 140.50p 144.50p 135.00p 136.00p 63528
04/06/2024 138.50p 144.50p 137.50p 143.50p 45730
03/06/2024 135.00p 145.00p 135.00p 143.00p 106321
31/05/2024 137.00p 139.50p 132.00p 135.00p 68954
30/05/2024 136.00p 139.50p 136.00p 139.50p 18146
29/05/2024 138.00p 138.00p 135.00p 138.00p 23671
28/05/2024 135.50p 139.50p 134.00p 138.00p 57497
24/05/2024 134.50p 138.00p 134.50p 137.00p 39504
23/05/2024 135.00p 137.52p 134.00p 136.50p 45683
22/05/2024 134.50p 137.45p 134.00p 134.00p 21496
21/05/2024 137.00p 143.50p 135.00p 137.00p 87506
20/05/2024 144.00p 147.50p 135.00p 140.00p 69570
17/05/2024 144.50p 148.50p 138.82p 144.00p 54811
16/05/2024 144.00p 149.50p 140.00p 143.00p 83959
15/05/2024 140.50p 147.00p 139.61p 147.00p 41782
14/05/2024 140.50p 146.50p 139.50p 145.50p 56488
13/05/2024 127.00p 140.00p 126.00p 140.00p 3543394
10/05/2024 128.00p 128.00p 125.61p 128.00p 157684
09/05/2024 127.50p 128.50p 124.80p 127.50p 162281
08/05/2024 127.00p 129.00p 125.00p 129.00p 66061
07/05/2024 128.00p 131.50p 125.00p 125.00p 54612
03/05/2024 128.00p 131.50p 123.00p 130.00p 49370
02/05/2024 128.00p 132.00p 122.00p 130.00p 4280555
01/05/2024 128.00p 131.00p 128.00p 130.00p 31098
30/04/2024 134.00p 134.00p 126.50p 129.00p 188761
29/04/2024 130.50p 133.50p 129.00p 131.50p 159499
26/04/2024 131.00p 133.10p 129.00p 129.00p 37798
25/04/2024 132.50p 135.49p 130.00p 131.50p 25064
24/04/2024 134.00p 135.00p 128.50p 133.00p 109036
23/04/2024 135.00p 139.50p 127.58p 134.00p 46384
22/04/2024 136.00p 138.51p 134.50p 134.50p 77778
19/04/2024 135.00p 138.78p 133.00p 134.00p 54368
18/04/2024 136.50p 138.00p 135.00p 135.75p 80381
17/04/2024 133.00p 139.50p 133.00p 137.00p 31275
16/04/2024 130.00p 137.22p 130.00p 133.50p 207327
15/04/2024 130.00p 136.50p 130.00p 133.50p 49958
12/04/2024 135.00p 136.94p 130.07p 131.00p 30709
11/04/2024 137.00p 137.86p 135.00p 137.00p 63865
10/04/2024 143.00p 144.50p 139.00p 140.50p 38236
09/04/2024 141.50p 144.00p 141.00p 143.00p 16581
08/04/2024 141.50p 147.00p 141.09p 146.00p 31230
05/04/2024 144.50p 145.00p 140.72p 145.00p 27937
04/04/2024 144.00p 149.00p 138.88p 139.50p 59895
03/04/2024 145.50p 149.50p 140.50p 144.00p 90771
02/04/2024 142.00p 149.50p 141.15p 146.00p 84379
28/03/2024 144.00p 149.80p 142.01p 145.40p 41387
27/03/2024 149.80p 149.80p 142.00p 144.00p 56847
26/03/2024 144.00p 149.40p 143.00p 148.80p 43625
25/03/2024 144.00p 147.34p 143.00p 146.40p 51858
22/03/2024 144.00p 149.74p 142.00p 147.00p 90162
21/03/2024 145.00p 149.80p 143.20p 144.00p 51857
20/03/2024 142.00p 144.00p 142.00p 147.00p 90192
19/03/2024 142.00p 149.80p 141.20p 144.00p 22609
18/03/2024 143.20p 149.80p 141.40p 141.40p 78749
15/03/2024 142.20p 149.80p 142.20p 146.00p 47516
14/03/2024 142.00p 145.80p 140.69p 145.80p 91851
13/03/2024 149.80p 149.80p 142.00p 146.00p 22721
12/03/2024 142.00p 146.68p 139.66p 144.00p 152290
11/03/2024 141.00p 144.75p 139.00p 142.40p 22191

*Close Price adjusted for both dividends and splits