Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/01/2017 295.50p 315.00p 295.50p 306.25p 42150
09/01/2017 305.25p 313.25p 295.00p 308.75p 41880
06/01/2017 305.00p 310.00p 304.75p 307.00p 65846
05/01/2017 300.25p 311.00p 300.25p 302.75p 29272
04/01/2017 303.25p 310.06p 301.00p 309.00p 103176
03/01/2017 308.00p 310.00p 295.00p 301.50p 264056
30/12/2016 304.00p 309.75p 296.25p 305.00p 20549
29/12/2016 308.75p 308.75p 299.00p 302.25p 24145
28/12/2016 303.25p 310.00p 303.00p 308.25p 16132
23/12/2016 299.50p 307.25p 299.00p 299.00p 20141
22/12/2016 298.25p 305.00p 298.25p 303.00p 43466
21/12/2016 300.25p 305.00p 295.25p 296.75p 36964
20/12/2016 310.00p 310.00p 300.00p 304.25p 46789
19/12/2016 300.00p 309.75p 297.00p 303.75p 77047
16/12/2016 310.00p 310.44p 297.00p 310.00p 94247
15/12/2016 310.00p 310.00p 293.25p 306.75p 32714
14/12/2016 290.00p 309.73p 290.00p 303.00p 79896
13/12/2016 295.00p 309.75p 290.25p 309.75p 102481
12/12/2016 293.75p 295.00p 286.50p 292.50p 302660
09/12/2016 293.00p 293.00p 280.00p 286.50p 53110
08/12/2016 294.75p 294.75p 280.00p 289.50p 71340
07/12/2016 294.75p 294.75p 284.96p 290.00p 557637
06/12/2016 290.00p 295.00p 280.25p 292.25p 246426
05/12/2016 284.75p 285.00p 274.00p 280.00p 100614
02/12/2016 284.25p 285.50p 270.25p 281.25p 93679
01/12/2016 280.00p 285.00p 270.25p 284.75p 126073
30/11/2016 270.25p 283.81p 270.00p 283.75p 85696
29/11/2016 276.25p 279.75p 273.00p 274.50p 114250
28/11/2016 278.00p 278.44p 274.00p 277.00p 36458
25/11/2016 266.25p 280.02p 266.25p 275.25p 83959
24/11/2016 274.50p 280.00p 270.00p 270.25p 39213
23/11/2016 265.25p 274.00p 265.25p 274.00p 59328
22/11/2016 261.25p 273.00p 260.27p 268.25p 31393
21/11/2016 268.75p 269.00p 262.75p 266.75p 22443
18/11/2016 265.00p 265.25p 255.47p 265.25p 40402
17/11/2016 250.75p 262.75p 250.00p 261.25p 87540
16/11/2016 269.75p 270.00p 255.25p 256.00p 239460
15/11/2016 260.25p 269.25p 260.00p 260.25p 59865
14/11/2016 260.25p 267.25p 260.00p 260.25p 32876
11/11/2016 260.25p 268.50p 255.25p 261.75p 44315
10/11/2016 269.75p 269.75p 260.27p 264.75p 63686
09/11/2016 265.00p 270.00p 260.25p 263.00p 74928
08/11/2016 275.00p 275.00p 255.00p 269.50p 115796
07/11/2016 260.25p 271.75p 260.25p 264.75p 101109
04/11/2016 260.25p 270.75p 260.25p 262.75p 38611
03/11/2016 260.25p 271.75p 260.00p 260.00p 259940
02/11/2016 260.75p 271.75p 260.25p 266.00p 65747
01/11/2016 262.00p 271.75p 260.00p 260.00p 75434
31/10/2016 266.00p 270.50p 260.25p 265.00p 41671
28/10/2016 271.75p 274.25p 260.50p 260.50p 46026
27/10/2016 268.00p 272.73p 265.00p 267.00p 68433
26/10/2016 267.25p 274.75p 265.50p 265.50p 110627
25/10/2016 267.00p 273.75p 267.00p 270.00p 108254
24/10/2016 269.00p 275.00p 263.88p 265.25p 63383
21/10/2016 275.00p 275.00p 260.00p 266.50p 45633
20/10/2016 280.00p 280.00p 260.00p 260.00p 26040
19/10/2016 265.00p 278.75p 265.00p 268.50p 21457
18/10/2016 265.00p 276.25p 265.00p 265.00p 33741
17/10/2016 273.50p 278.00p 270.75p 270.75p 37567
14/10/2016 265.25p 279.73p 265.25p 272.50p 30249
13/10/2016 270.25p 280.00p 266.62p 266.75p 498765
12/10/2016 275.00p 284.75p 270.25p 272.25p 38244
11/10/2016 285.00p 285.00p 272.50p 272.50p 100053
10/10/2016 279.50p 279.50p 273.30p 275.00p 38106
07/10/2016 277.00p 280.75p 274.41p 279.75p 41104
06/10/2016 282.00p 282.00p 271.50p 276.50p 103523
05/10/2016 283.00p 289.25p 278.90p 283.00p 24025
04/10/2016 286.25p 293.75p 275.00p 275.00p 50924
03/10/2016 278.00p 286.95p 275.75p 276.00p 711997
30/09/2016 294.75p 294.75p 277.75p 278.00p 145187
29/09/2016 271.25p 281.25p 269.82p 277.00p 60538
28/09/2016 271.00p 277.38p 269.00p 269.00p 76160
27/09/2016 275.00p 286.00p 270.25p 271.00p 108988
26/09/2016 280.00p 292.93p 275.25p 275.25p 57502
23/09/2016 285.00p 288.00p 280.75p 280.75p 33336
22/09/2016 287.75p 291.25p 285.75p 289.00p 16932
21/09/2016 294.75p 300.00p 288.47p 293.00p 102159
20/09/2016 298.75p 305.00p 295.00p 300.00p 34433
19/09/2016 300.75p 304.75p 294.00p 302.00p 46240
16/09/2016 299.75p 300.50p 287.75p 300.50p 50636
15/09/2016 297.75p 297.92p 285.25p 285.25p 29576
14/09/2016 300.00p 300.00p 285.75p 297.00p 17643
13/09/2016 280.00p 303.75p 280.00p 285.25p 72166
12/09/2016 280.25p 298.00p 280.25p 290.25p 38821
09/09/2016 310.00p 310.00p 280.00p 292.00p 70665
08/09/2016 294.25p 307.00p 291.00p 307.00p 82581
07/09/2016 309.25p 309.25p 296.36p 305.00p 212756
06/09/2016 298.25p 305.25p 295.51p 305.25p 36877
05/09/2016 295.50p 304.00p 291.25p 298.75p 30761
02/09/2016 304.75p 304.75p 290.25p 304.75p 19904
01/09/2016 295.00p 302.50p 295.00p 300.00p 93812
31/08/2016 296.00p 298.00p 295.00p 298.00p 45029
30/08/2016 300.75p 307.00p 291.25p 291.25p 35904
26/08/2016 312.75p 312.75p 295.25p 295.25p 63154
25/08/2016 313.25p 313.25p 305.19p 310.00p 25822
24/08/2016 310.25p 313.00p 307.36p 310.00p 48498
23/08/2016 309.00p 320.00p 303.00p 313.50p 107147
22/08/2016 309.75p 309.75p 295.27p 309.75p 27842
19/08/2016 305.00p 307.25p 295.27p 307.25p 173312
18/08/2016 304.50p 306.00p 300.61p 306.00p 30092
17/08/2016 304.25p 309.75p 297.50p 297.50p 17940
16/08/2016 298.00p 298.00p 295.78p 297.00p 27673
15/08/2016 307.25p 309.63p 298.50p 298.50p 33520
12/08/2016 308.75p 313.00p 301.00p 310.00p 35193
11/08/2016 299.75p 313.00p 299.75p 312.00p 90749
10/08/2016 303.50p 308.00p 298.69p 308.00p 61920
09/08/2016 295.25p 308.25p 295.25p 297.50p 57153
08/08/2016 299.75p 308.75p 295.50p 303.00p 56972
05/08/2016 290.25p 308.00p 290.00p 301.00p 107466
04/08/2016 290.00p 309.75p 290.00p 300.00p 43396
03/08/2016 309.00p 309.00p 295.06p 302.25p 34746
02/08/2016 290.00p 301.26p 290.00p 300.50p 705499
01/08/2016 309.00p 309.00p 290.50p 297.00p 55712
29/07/2016 310.00p 310.00p 296.67p 297.50p 58888
28/07/2016 309.25p 313.75p 302.71p 305.50p 190283
27/07/2016 309.75p 312.50p 300.00p 312.50p 151613
26/07/2016 303.50p 310.00p 299.27p 308.50p 126519
25/07/2016 285.75p 307.75p 285.75p 307.75p 174980
22/07/2016 292.00p 295.00p 280.75p 294.75p 197820
21/07/2016 287.00p 292.00p 284.56p 292.00p 153604
20/07/2016 279.00p 287.00p 279.00p 287.00p 60308
19/07/2016 274.25p 288.00p 274.25p 287.50p 141224
18/07/2016 272.25p 277.00p 267.00p 274.75p 106219
15/07/2016 272.75p 275.00p 267.25p 272.25p 39269
14/07/2016 262.00p 273.00p 262.00p 270.75p 363440
13/07/2016 266.00p 269.75p 266.00p 267.25p 45887
12/07/2016 274.00p 274.00p 265.25p 265.50p 21758
11/07/2016 270.00p 273.00p 266.25p 269.00p 71125
08/07/2016 269.00p 270.00p 262.25p 270.00p 43698
07/07/2016 269.00p 269.00p 260.00p 266.00p 154058
06/07/2016 262.00p 264.81p 256.75p 256.75p 129151
05/07/2016 252.00p 269.75p 252.00p 261.50p 108214
04/07/2016 270.00p 270.00p 262.50p 263.00p 35139
01/07/2016 265.75p 265.75p 253.35p 263.00p 61687
30/06/2016 262.00p 267.33p 259.25p 265.25p 61982
29/06/2016 251.25p 266.25p 251.00p 262.00p 110623
28/06/2016 240.00p 258.75p 240.00p 250.25p 59247
27/06/2016 247.25p 256.50p 242.00p 243.25p 116091
24/06/2016 250.00p 252.00p 226.00p 250.00p 210110
23/06/2016 256.25p 265.05p 256.25p 260.00p 126127
22/06/2016 275.00p 275.00p 258.25p 259.00p 71275
21/06/2016 258.00p 265.50p 258.00p 258.50p 177945
20/06/2016 260.75p 270.97p 257.00p 258.00p 133473
17/06/2016 257.25p 275.25p 257.25p 257.75p 32747
16/06/2016 258.25p 270.18p 257.00p 257.00p 314283
15/06/2016 267.00p 277.25p 262.00p 262.50p 103996
14/06/2016 263.25p 269.50p 257.73p 260.00p 145684
13/06/2016 268.00p 271.75p 262.00p 265.00p 66625
10/06/2016 270.00p 283.00p 265.00p 269.25p 212372
09/06/2016 283.75p 283.75p 268.50p 272.25p 42434
08/06/2016 271.25p 283.75p 271.25p 280.25p 176399
07/06/2016 276.25p 283.50p 270.88p 273.75p 516218
06/06/2016 279.00p 279.00p 266.75p 266.75p 59843
03/06/2016 276.25p 279.00p 268.91p 275.00p 140556
02/06/2016 266.75p 272.75p 263.00p 267.25p 82612
01/06/2016 260.00p 274.75p 260.00p 265.00p 547725
31/05/2016 272.25p 272.75p 260.25p 271.00p 194764
27/05/2016 279.00p 279.00p 260.00p 268.00p 66875
26/05/2016 270.00p 270.00p 264.15p 268.00p 61380
25/05/2016 268.50p 271.05p 262.90p 267.50p 48096
24/05/2016 265.75p 269.50p 260.50p 267.75p 39230
23/05/2016 260.00p 276.75p 260.00p 264.50p 63737
20/05/2016 274.75p 274.75p 260.25p 264.75p 66041
19/05/2016 270.00p 270.00p 263.98p 267.00p 106894
18/05/2016 265.25p 270.00p 260.50p 260.50p 168068
17/05/2016 267.25p 269.75p 265.65p 266.00p 43223
16/05/2016 265.00p 271.00p 265.00p 265.25p 53433
13/05/2016 266.00p 270.80p 265.25p 269.00p 144161
12/05/2016 274.75p 274.75p 266.00p 271.00p 69274
11/05/2016 265.00p 275.00p 265.00p 266.50p 55053
10/05/2016 270.50p 280.00p 269.19p 275.00p 82879
09/05/2016 279.75p 279.75p 267.32p 271.50p 60555
06/05/2016 274.75p 275.00p 270.00p 274.75p 13637
05/05/2016 274.25p 279.75p 270.75p 275.00p 132186
04/05/2016 269.50p 275.00p 269.50p 275.00p 85422
03/05/2016 277.75p 277.75p 270.00p 274.50p 30219
29/04/2016 280.00p 280.00p 266.50p 270.50p 75901
28/04/2016 265.00p 275.00p 265.00p 274.25p 44929
27/04/2016 271.25p 275.00p 265.75p 269.00p 92163
26/04/2016 270.25p 277.75p 269.00p 272.00p 36544
25/04/2016 270.25p 278.75p 270.00p 272.00p 170671
22/04/2016 280.00p 280.00p 267.50p 275.00p 41716
21/04/2016 281.75p 281.75p 266.40p 278.00p 377207
20/04/2016 281.50p 282.00p 270.25p 279.75p 64715
19/04/2016 281.75p 283.00p 267.90p 273.25p 29806
18/04/2016 276.75p 285.00p 270.75p 282.25p 48404
15/04/2016 286.00p 286.00p 270.25p 272.50p 23793
14/04/2016 285.00p 287.27p 273.49p 276.75p 87358
13/04/2016 283.00p 288.06p 273.44p 285.00p 106597
12/04/2016 265.00p 281.00p 265.00p 280.00p 111128
11/04/2016 260.25p 275.00p 260.25p 274.75p 35906
08/04/2016 270.00p 270.00p 257.00p 261.00p 177127
07/04/2016 261.25p 270.00p 261.00p 261.00p 44074
06/04/2016 260.25p 267.00p 260.00p 260.00p 23846
05/04/2016 257.25p 266.99p 257.25p 261.00p 268286
04/04/2016 260.25p 266.25p 260.00p 260.00p 157078
01/04/2016 270.00p 274.75p 260.00p 265.00p 847695
31/03/2016 273.75p 275.00p 262.00p 270.00p 109195
30/03/2016 260.00p 270.00p 255.00p 262.25p 65620
29/03/2016 260.25p 273.55p 260.00p 260.00p 74179

*Close Price adjusted for both dividends and splits