Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2017 376.00p 376.00p 360.00p 372.25p 87973
29/11/2017 364.75p 380.00p 361.99p 369.25p 50777
28/11/2017 369.50p 379.75p 361.50p 362.00p 41390
27/11/2017 365.00p 370.00p 361.90p 369.25p 32349
24/11/2017 356.00p 365.00p 355.00p 365.00p 276937
23/11/2017 355.00p 355.37p 353.52p 355.00p 37428
22/11/2017 354.75p 355.00p 351.25p 355.00p 48555
21/11/2017 350.00p 355.00p 342.16p 353.25p 49723
20/11/2017 352.00p 360.00p 345.04p 346.00p 287293
17/11/2017 355.00p 359.75p 345.25p 350.00p 95349
16/11/2017 340.25p 355.00p 340.00p 350.00p 46306
15/11/2017 354.75p 355.00p 346.25p 350.75p 39725
14/11/2017 354.00p 355.59p 343.83p 349.50p 106123
13/11/2017 350.00p 360.00p 345.00p 347.75p 774107
10/11/2017 350.25p 357.75p 350.25p 354.00p 29817
09/11/2017 351.25p 357.00p 350.34p 354.00p 64068
08/11/2017 354.50p 360.14p 350.00p 350.00p 94331
07/11/2017 354.00p 360.00p 353.69p 355.00p 246920
06/11/2017 361.00p 361.00p 350.25p 355.00p 74617
03/11/2017 354.75p 362.50p 352.25p 362.25p 87604
02/11/2017 364.75p 364.75p 355.00p 355.00p 101979
01/11/2017 354.75p 360.75p 351.00p 355.00p 211227
31/10/2017 348.00p 358.00p 348.00p 354.75p 72322
30/10/2017 353.75p 356.50p 349.50p 354.00p 68996
27/10/2017 359.00p 359.00p 345.50p 354.25p 94873
26/10/2017 365.00p 365.00p 345.25p 359.00p 78160
25/10/2017 359.75p 362.00p 351.80p 359.00p 1025457
24/10/2017 362.50p 369.25p 353.75p 356.25p 560846
23/10/2017 365.25p 380.00p 360.00p 360.00p 143412
20/10/2017 370.00p 375.00p 360.00p 362.00p 116948
19/10/2017 370.25p 376.00p 361.50p 370.00p 99435
18/10/2017 363.25p 376.75p 361.17p 376.75p 58193
17/10/2017 369.00p 375.00p 366.35p 370.00p 138803
16/10/2017 360.25p 380.00p 360.25p 368.00p 199126
13/10/2017 367.75p 370.00p 360.00p 362.00p 120644
12/10/2017 365.00p 377.50p 364.50p 364.50p 54409
11/10/2017 359.00p 375.00p 355.50p 362.25p 31876
10/10/2017 349.50p 359.00p 347.25p 356.50p 48798
09/10/2017 354.75p 354.75p 337.00p 337.00p 43237
06/10/2017 348.50p 355.00p 348.50p 353.50p 22405
05/10/2017 350.00p 350.00p 330.00p 345.00p 38221
04/10/2017 340.00p 349.75p 338.00p 349.75p 11507
03/10/2017 338.00p 340.00p 333.25p 340.00p 55966
02/10/2017 339.75p 340.00p 331.50p 334.75p 28151
29/09/2017 321.75p 345.75p 320.00p 332.00p 84478
28/09/2017 322.00p 322.00p 310.00p 316.25p 47168
27/09/2017 316.50p 321.75p 316.50p 318.25p 25159
26/09/2017 315.00p 321.25p 315.00p 317.00p 21758
25/09/2017 310.00p 321.75p 310.00p 318.25p 16680
22/09/2017 310.25p 321.25p 310.00p 313.50p 14569
21/09/2017 313.25p 324.00p 310.00p 313.75p 7598
20/09/2017 318.00p 323.75p 313.25p 316.00p 5853
19/09/2017 322.25p 329.50p 315.00p 315.00p 11870
18/09/2017 325.00p 327.50p 321.00p 323.50p 3453
15/09/2017 325.00p 330.00p 324.75p 325.25p 16573
14/09/2017 320.00p 329.50p 320.00p 322.50p 6186
13/09/2017 322.25p 328.00p 321.00p 326.00p 45458
12/09/2017 322.50p 330.00p 310.00p 323.00p 37255
11/09/2017 320.25p 329.75p 315.25p 324.25p 4133
08/09/2017 326.75p 326.75p 318.00p 320.00p 12701
07/09/2017 310.00p 326.75p 310.00p 323.25p 11205
06/09/2017 319.00p 325.00p 314.50p 321.25p 15154
05/09/2017 324.50p 325.00p 318.25p 322.00p 37074
04/09/2017 318.25p 324.50p 315.75p 321.00p 19284
01/09/2017 319.75p 320.00p 315.25p 317.25p 14872
31/08/2017 314.00p 319.75p 312.00p 315.00p 36884
30/08/2017 312.75p 320.00p 312.25p 316.00p 17787
29/08/2017 315.25p 320.00p 305.25p 315.00p 40984
25/08/2017 315.00p 320.00p 314.00p 316.50p 8540
24/08/2017 305.00p 318.50p 305.00p 316.00p 24779
23/08/2017 320.00p 320.00p 309.75p 316.00p 66217
22/08/2017 320.00p 320.00p 310.00p 320.00p 53374
21/08/2017 314.75p 317.00p 309.75p 315.00p 38820
18/08/2017 315.00p 320.00p 311.75p 312.75p 31540
17/08/2017 314.75p 315.25p 307.50p 314.50p 31925
16/08/2017 315.00p 315.00p 305.00p 313.00p 16089
15/08/2017 313.75p 314.00p 300.00p 313.00p 26382
14/08/2017 314.00p 314.00p 301.75p 311.00p 37779
11/08/2017 300.00p 315.00p 300.00p 307.75p 32946
10/08/2017 315.00p 315.00p 301.00p 307.00p 47505
09/08/2017 315.75p 316.00p 305.25p 312.50p 5233
08/08/2017 314.00p 314.00p 305.00p 310.00p 21712
07/08/2017 311.25p 313.00p 309.75p 313.00p 82195
04/08/2017 305.25p 312.00p 299.00p 306.25p 45013
03/08/2017 310.00p 314.50p 301.50p 301.50p 29530
02/08/2017 315.75p 316.00p 314.00p 314.00p 31881
01/08/2017 316.00p 316.00p 313.00p 315.00p 18048
31/07/2017 312.75p 320.00p 312.75p 316.00p 122845
28/07/2017 316.00p 316.00p 314.00p 316.00p 14760
27/07/2017 316.00p 316.00p 311.75p 314.25p 21943
26/07/2017 318.00p 318.00p 310.00p 310.00p 47754
25/07/2017 316.00p 318.25p 313.25p 316.00p 86834
24/07/2017 312.25p 315.00p 310.25p 311.50p 27391
21/07/2017 320.00p 320.00p 313.00p 316.00p 35107
20/07/2017 315.50p 320.00p 314.00p 314.75p 36484
19/07/2017 319.75p 320.00p 315.75p 315.75p 13816
18/07/2017 318.25p 319.50p 312.75p 315.00p 6436
17/07/2017 300.00p 319.75p 300.00p 317.00p 63955
14/07/2017 318.00p 318.00p 308.25p 313.25p 15273
13/07/2017 320.00p 320.00p 310.25p 316.25p 25781
12/07/2017 320.00p 320.00p 311.50p 317.00p 12693
11/07/2017 320.00p 320.00p 313.50p 316.50p 23566
10/07/2017 319.75p 320.00p 314.75p 318.00p 3011
07/07/2017 316.25p 320.00p 307.75p 317.50p 38146
06/07/2017 311.00p 319.75p 307.75p 317.25p 47404
05/07/2017 316.00p 320.00p 315.75p 316.25p 10792
04/07/2017 312.75p 320.00p 312.25p 316.75p 9962
03/07/2017 305.00p 316.00p 300.00p 308.00p 38812
30/06/2017 310.00p 318.50p 305.25p 306.50p 45549
29/06/2017 320.00p 320.00p 312.25p 318.75p 76925
28/06/2017 310.75p 321.00p 310.00p 319.75p 50057
27/06/2017 330.00p 330.00p 311.00p 319.00p 113797
26/06/2017 329.25p 329.25p 320.00p 324.75p 58711
23/06/2017 325.00p 325.00p 318.25p 325.00p 91991
22/06/2017 320.00p 325.00p 319.25p 323.75p 45943
21/06/2017 330.00p 330.00p 322.50p 325.00p 52548
20/06/2017 322.50p 328.25p 319.50p 324.25p 56676
19/06/2017 323.00p 324.75p 318.00p 323.00p 121839
16/06/2017 330.00p 330.00p 314.75p 316.50p 161251
15/06/2017 315.25p 329.50p 315.25p 318.75p 148067
14/06/2017 317.75p 329.75p 315.25p 324.25p 765566
13/06/2017 340.00p 343.80p 318.25p 319.00p 1616349
12/06/2017 336.25p 340.00p 325.25p 339.00p 267564
09/06/2017 340.00p 340.00p 326.25p 335.00p 154501
08/06/2017 326.75p 345.00p 326.75p 340.50p 1121024
07/06/2017 330.00p 340.00p 320.25p 340.00p 275400
06/06/2017 300.00p 330.00p 297.59p 330.00p 250021
05/06/2017 301.00p 305.00p 296.00p 302.00p 126397
02/06/2017 301.00p 301.00p 295.25p 300.00p 195966
01/06/2017 300.00p 301.25p 295.50p 300.00p 1104564
31/05/2017 300.00p 305.00p 295.25p 301.00p 607110
30/05/2017 300.00p 300.19p 297.75p 300.00p 486707
26/05/2017 300.00p 300.00p 296.44p 299.00p 158199
25/05/2017 300.00p 300.00p 295.25p 299.50p 555783
24/05/2017 300.00p 300.00p 295.25p 300.00p 146189
23/05/2017 300.00p 300.00p 294.50p 296.00p 157553
22/05/2017 300.00p 305.00p 290.25p 298.00p 68620
19/05/2017 300.00p 300.00p 290.25p 297.25p 75453
18/05/2017 300.00p 300.00p 290.25p 297.00p 38642
17/05/2017 293.00p 300.00p 292.25p 299.00p 64710
16/05/2017 295.50p 301.00p 290.50p 300.00p 76735
15/05/2017 301.25p 305.00p 293.00p 300.00p 260173
12/05/2017 301.25p 301.25p 290.00p 294.75p 906500
11/05/2017 294.25p 298.10p 294.00p 295.00p 3082047
10/05/2017 296.25p 297.00p 294.00p 295.50p 722441
09/05/2017 297.00p 297.00p 292.50p 293.25p 111217
08/05/2017 300.00p 302.00p 292.50p 296.00p 101819
05/05/2017 297.75p 299.20p 290.00p 297.50p 162488
04/05/2017 294.75p 300.00p 290.25p 297.00p 89774
03/05/2017 301.25p 303.88p 298.77p 300.00p 61475
02/05/2017 305.00p 305.00p 293.00p 300.00p 50300
28/04/2017 302.25p 302.25p 291.00p 301.75p 43644
27/04/2017 290.00p 300.00p 290.00p 300.00p 67609
26/04/2017 302.50p 302.50p 292.50p 299.50p 58769
25/04/2017 302.25p 303.00p 291.00p 296.00p 35465
24/04/2017 305.00p 305.00p 296.32p 300.00p 175229
21/04/2017 305.00p 305.00p 295.00p 296.75p 103023
20/04/2017 305.00p 305.00p 292.75p 292.75p 79963
19/04/2017 290.00p 299.75p 290.00p 293.25p 60378
18/04/2017 296.00p 300.00p 290.00p 295.00p 286835
13/04/2017 293.75p 296.00p 286.00p 294.00p 183974
12/04/2017 300.00p 300.00p 280.25p 291.00p 95347
11/04/2017 292.25p 298.15p 292.25p 297.50p 32003
10/04/2017 295.00p 298.23p 292.00p 295.00p 50303
07/04/2017 297.75p 297.75p 290.00p 290.00p 48953
06/04/2017 295.75p 298.94p 295.75p 296.00p 154765
05/04/2017 295.75p 298.25p 295.66p 298.00p 117820
04/04/2017 296.00p 300.00p 294.04p 296.00p 68034
03/04/2017 299.75p 300.00p 290.27p 295.00p 113083
31/03/2017 297.00p 304.75p 286.00p 296.50p 165059
30/03/2017 294.75p 300.11p 293.62p 299.00p 258525
29/03/2017 290.50p 296.25p 290.50p 295.00p 421781
28/03/2017 286.50p 300.00p 280.77p 290.00p 63953
27/03/2017 285.50p 296.00p 280.00p 288.75p 65459
24/03/2017 295.00p 300.00p 288.00p 290.00p 112132
23/03/2017 298.00p 300.00p 292.00p 295.00p 266659
22/03/2017 290.00p 298.00p 290.00p 293.00p 83792
21/03/2017 298.00p 300.00p 292.00p 294.00p 52198
20/03/2017 290.25p 300.00p 290.25p 296.50p 37654
17/03/2017 290.25p 300.00p 290.25p 297.25p 46980
16/03/2017 290.25p 299.00p 290.25p 296.50p 44800
15/03/2017 292.50p 300.00p 290.02p 296.00p 70119
14/03/2017 302.75p 302.75p 290.25p 293.00p 58834
13/03/2017 300.00p 303.00p 288.00p 290.00p 174541
10/03/2017 300.00p 300.00p 289.00p 289.00p 38116
09/03/2017 298.50p 299.50p 292.25p 296.00p 25645
08/03/2017 294.25p 297.41p 292.00p 293.00p 64719
07/03/2017 300.00p 300.00p 290.00p 290.00p 27890
06/03/2017 292.00p 299.75p 287.69p 293.25p 122348
03/03/2017 299.75p 299.75p 289.50p 292.00p 44566
02/03/2017 291.75p 296.50p 284.12p 290.00p 189175
01/03/2017 291.75p 298.48p 285.25p 285.50p 68669
28/02/2017 296.75p 298.00p 285.00p 289.00p 192201
27/02/2017 300.00p 305.00p 292.75p 302.00p 63095
24/02/2017 304.75p 304.75p 292.00p 302.00p 46017
23/02/2017 305.00p 305.00p 296.75p 299.75p 37004
22/02/2017 299.75p 300.00p 294.25p 296.75p 202140
21/02/2017 296.00p 305.00p 290.77p 296.50p 27588
20/02/2017 297.00p 304.75p 290.50p 296.00p 44393
17/02/2017 304.75p 304.75p 294.25p 300.00p 79740

*Close Price adjusted for both dividends and splits