Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/03/2016 273.75p 274.00p 261.25p 264.75p 49811
23/03/2016 264.00p 264.75p 256.25p 260.00p 78237
22/03/2016 264.25p 264.50p 258.40p 264.50p 24556
21/03/2016 270.00p 271.06p 255.00p 265.00p 35762
18/03/2016 270.00p 270.00p 255.00p 264.00p 57645
17/03/2016 255.75p 269.75p 255.25p 255.75p 45152
16/03/2016 265.00p 270.00p 255.25p 255.50p 70437
15/03/2016 270.00p 270.00p 256.25p 260.00p 119208
14/03/2016 270.00p 270.00p 260.00p 267.50p 13794
11/03/2016 255.00p 265.96p 255.00p 257.50p 42072
10/03/2016 270.00p 270.00p 255.00p 255.00p 46644
09/03/2016 265.00p 268.75p 262.25p 262.25p 35427
08/03/2016 265.00p 274.50p 265.00p 269.75p 155422
07/03/2016 260.00p 274.75p 260.00p 265.00p 56123
04/03/2016 265.00p 274.75p 253.24p 269.75p 141429
03/03/2016 250.00p 264.07p 250.00p 255.25p 355064
02/03/2016 259.25p 264.75p 247.00p 260.50p 40151
01/03/2016 265.00p 265.00p 246.50p 247.00p 22770
29/02/2016 245.00p 264.25p 245.00p 264.25p 109066
26/02/2016 245.00p 259.03p 245.00p 259.00p 121911
25/02/2016 252.00p 258.10p 245.25p 248.00p 118126
24/02/2016 250.00p 260.00p 243.15p 256.50p 146241
23/02/2016 260.00p 260.00p 245.00p 251.75p 151248
22/02/2016 258.00p 258.00p 247.50p 254.00p 395434
19/02/2016 245.00p 258.00p 245.00p 256.25p 353520
18/02/2016 245.50p 257.25p 245.50p 255.00p 58072
17/02/2016 250.00p 260.00p 245.25p 256.50p 101199
16/02/2016 240.00p 248.30p 240.00p 243.50p 133278
15/02/2016 259.00p 259.00p 242.25p 245.75p 93412
12/02/2016 242.00p 254.75p 242.00p 245.50p 67567
11/02/2016 254.00p 254.00p 243.71p 246.00p 400119
10/02/2016 241.00p 255.75p 241.00p 249.00p 75555
09/02/2016 245.00p 250.25p 241.25p 245.00p 290462
08/02/2016 245.00p 255.27p 240.00p 245.75p 1809793
05/02/2016 255.00p 255.75p 245.00p 250.75p 405923
04/02/2016 247.00p 253.50p 247.00p 248.00p 38738
03/02/2016 247.00p 255.00p 247.00p 250.00p 127686
02/02/2016 238.00p 255.00p 238.00p 250.00p 360865
01/02/2016 235.00p 250.00p 235.00p 248.75p 152037
29/01/2016 230.00p 242.00p 230.00p 240.00p 231303
28/01/2016 234.00p 235.00p 227.25p 232.00p 195371
27/01/2016 225.00p 234.00p 225.00p 227.75p 5027603
26/01/2016 230.00p 231.75p 220.00p 225.00p 143481
25/01/2016 226.00p 226.39p 219.75p 220.50p 203541
22/01/2016 212.00p 228.00p 212.00p 221.25p 26035932
21/01/2016 215.00p 222.57p 210.00p 214.00p 222129
20/01/2016 235.00p 235.00p 215.00p 223.75p 209806
19/01/2016 230.00p 235.00p 224.22p 230.50p 885712
18/01/2016 245.00p 252.27p 221.43p 225.00p 546349
15/01/2016 255.00p 258.86p 240.25p 245.00p 1991747
14/01/2016 262.00p 262.00p 254.00p 259.50p 38651
13/01/2016 255.00p 263.00p 255.00p 260.00p 58729
12/01/2016 252.25p 260.04p 252.25p 260.00p 535589
11/01/2016 260.00p 260.00p 249.38p 254.50p 396604
08/01/2016 262.00p 262.00p 253.25p 258.25p 195581
07/01/2016 260.00p 260.00p 244.51p 258.00p 8090682
06/01/2016 265.00p 265.00p 255.25p 258.50p 59452
05/01/2016 265.00p 271.75p 255.25p 255.75p 86265
04/01/2016 265.50p 275.50p 265.50p 269.75p 95988
31/12/2015 275.00p 275.00p 270.90p 272.00p 44709
30/12/2015 275.00p 275.85p 270.25p 270.25p 144031
29/12/2015 266.75p 290.00p 251.86p 269.75p 582924
24/12/2015 265.00p 265.00p 250.50p 265.00p 109368
23/12/2015 267.00p 267.00p 253.50p 260.00p 127750
22/12/2015 253.00p 263.00p 253.00p 260.00p 113865
21/12/2015 247.00p 273.00p 247.00p 258.75p 79160
18/12/2015 247.00p 264.00p 247.00p 253.75p 46707
17/12/2015 267.00p 267.00p 250.00p 258.50p 600260
16/12/2015 267.00p 267.00p 250.25p 259.75p 72885
15/12/2015 256.00p 265.25p 254.87p 260.00p 155644
14/12/2015 270.00p 270.00p 256.10p 268.50p 75775
11/12/2015 269.50p 270.00p 256.03p 266.25p 243214
10/12/2015 255.00p 267.25p 255.00p 256.75p 19622
09/12/2015 260.00p 265.00p 255.25p 265.00p 393348
08/12/2015 245.50p 260.00p 245.50p 259.50p 94814
07/12/2015 250.00p 260.30p 243.10p 259.50p 303033
04/12/2015 260.00p 272.00p 250.00p 258.00p 221880
03/12/2015 275.00p 275.00p 255.25p 270.00p 316866
02/12/2015 300.00p 300.00p 255.20p 271.00p 985222
01/12/2015 300.00p 300.00p 292.14p 300.00p 122902
30/11/2015 300.00p 300.00p 290.25p 300.00p 1955752
27/11/2015 293.75p 300.05p 293.00p 300.00p 257153
26/11/2015 300.00p 300.00p 290.00p 300.00p 153951
25/11/2015 300.00p 302.00p 292.75p 299.00p 419030
24/11/2015 303.00p 303.00p 293.25p 298.00p 136962
23/11/2015 305.00p 305.00p 296.50p 299.00p 119374
20/11/2015 310.00p 310.00p 298.50p 300.00p 202429
19/11/2015 298.00p 310.00p 298.00p 304.75p 83580
18/11/2015 305.00p 308.00p 298.75p 307.50p 106551
17/11/2015 300.00p 302.50p 292.20p 300.00p 97836
16/11/2015 285.00p 300.00p 285.00p 300.00p 86079
13/11/2015 297.00p 297.00p 287.90p 297.00p 243888
12/11/2015 296.00p 296.00p 285.50p 289.75p 40588
11/11/2015 297.00p 297.00p 290.00p 295.00p 224377
10/11/2015 285.00p 296.75p 285.00p 296.75p 89215
09/11/2015 285.00p 297.27p 285.00p 294.00p 46594
06/11/2015 297.00p 297.00p 285.25p 295.00p 53531
05/11/2015 275.00p 297.00p 275.00p 297.00p 59818
04/11/2015 275.00p 289.50p 275.00p 287.00p 267171
03/11/2015 271.25p 283.00p 271.25p 283.00p 68832
02/11/2015 279.25p 280.00p 275.00p 278.75p 110017
30/10/2015 275.25p 284.00p 272.00p 275.25p 63735
29/10/2015 284.00p 286.00p 275.00p 275.25p 67184
28/10/2015 275.00p 286.00p 275.00p 281.00p 253374
27/10/2015 284.75p 285.01p 279.82p 285.00p 30612
26/10/2015 287.75p 287.75p 278.25p 285.00p 165624
23/10/2015 284.75p 286.00p 276.00p 280.50p 238202
22/10/2015 286.00p 286.48p 282.30p 286.00p 12629
21/10/2015 276.00p 286.00p 276.00p 276.00p 164279
20/10/2015 285.00p 288.00p 278.00p 286.00p 126879
19/10/2015 279.77p 284.63p 276.75p 281.25p 24415
16/10/2015 285.75p 286.00p 279.30p 283.63p 29395
15/10/2015 285.50p 288.30p 284.25p 285.50p 123664
14/10/2015 289.75p 289.75p 284.25p 285.63p 106607
13/10/2015 284.75p 289.00p 280.00p 283.00p 219050
12/10/2015 284.25p 285.00p 279.54p 282.38p 134696
09/10/2015 284.75p 284.75p 273.25p 283.00p 352368
08/10/2015 272.50p 280.00p 272.50p 279.87p 67031
07/10/2015 272.00p 274.00p 268.55p 270.50p 42399
06/10/2015 266.50p 271.00p 266.50p 270.00p 274081
05/10/2015 275.00p 275.00p 265.25p 270.00p 146294
02/10/2015 274.75p 275.00p 265.00p 265.50p 89886
01/10/2015 272.00p 274.50p 270.98p 273.00p 107802
30/09/2015 273.00p 280.00p 265.39p 278.50p 163286
29/09/2015 259.50p 260.15p 257.00p 259.50p 77554
28/09/2015 259.50p 259.75p 257.40p 257.50p 14342
25/09/2015 258.00p 261.21p 258.00p 259.50p 172913
24/09/2015 263.50p 265.07p 259.73p 260.75p 20816
23/09/2015 266.75p 266.75p 258.00p 260.63p 43621
22/09/2015 256.25p 266.75p 256.00p 261.37p 20926
21/09/2015 265.28p 267.00p 256.30p 260.12p 23220
18/09/2015 257.00p 267.00p 257.00p 267.00p 59737
17/09/2015 262.00p 263.45p 258.41p 259.50p 39036
16/09/2015 260.25p 265.10p 260.00p 262.50p 85504
15/09/2015 270.00p 270.00p 260.05p 264.00p 58420
14/09/2015 270.00p 272.18p 263.69p 266.50p 127765
11/09/2015 268.75p 273.00p 261.68p 273.00p 42594
10/09/2015 263.25p 267.34p 261.71p 265.12p 42229
09/09/2015 264.00p 267.00p 259.00p 261.12p 105089
08/09/2015 259.25p 267.75p 259.25p 263.75p 82254
07/09/2015 255.75p 268.66p 255.75p 262.50p 192682
04/09/2015 258.00p 264.75p 255.25p 262.50p 55384
03/09/2015 252.75p 267.00p 252.00p 260.00p 244262
02/09/2015 251.00p 257.40p 251.00p 252.00p 235901
01/09/2015 249.75p 258.00p 246.11p 253.75p 499216
28/08/2015 246.00p 249.87p 242.18p 244.25p 154644
27/08/2015 239.25p 249.75p 238.11p 240.50p 165610
26/08/2015 240.00p 249.50p 239.00p 239.00p 79860
25/08/2015 238.00p 249.00p 234.83p 245.00p 67548
24/08/2015 240.25p 246.83p 231.70p 235.00p 299784
21/08/2015 252.25p 257.00p 239.17p 246.00p 132788
20/08/2015 256.49p 259.38p 255.61p 257.50p 51697
19/08/2015 259.75p 260.00p 255.25p 259.50p 33915
18/08/2015 253.25p 261.75p 253.25p 254.00p 24425
17/08/2015 262.00p 262.00p 255.09p 258.63p 112369
14/08/2015 257.25p 262.75p 255.00p 255.00p 67716
13/08/2015 260.00p 265.69p 259.00p 259.25p 58503
12/08/2015 270.00p 270.00p 260.35p 265.00p 126240
11/08/2015 278.75p 278.75p 273.22p 274.50p 460348
10/08/2015 271.13p 277.85p 270.13p 275.50p 45565
07/08/2015 277.13p 277.13p 265.25p 270.13p 61250
06/08/2015 270.00p 277.65p 268.00p 274.00p 138928
05/08/2015 258.00p 274.51p 255.00p 268.50p 190071
04/08/2015 247.75p 259.90p 245.59p 259.00p 161319
03/08/2015 245.00p 247.15p 241.76p 247.00p 64756
31/07/2015 247.00p 247.78p 239.00p 243.00p 58654
30/07/2015 247.00p 248.00p 244.04p 247.50p 45848
29/07/2015 242.25p 246.00p 238.40p 245.13p 63590
28/07/2015 245.00p 246.50p 242.00p 245.00p 1291284
27/07/2015 245.00p 246.00p 243.75p 244.25p 47666
24/07/2015 244.75p 245.75p 242.00p 243.50p 73578
23/07/2015 242.00p 245.40p 242.00p 244.00p 16117
22/07/2015 243.00p 247.00p 239.37p 244.00p 81609
21/07/2015 243.00p 243.22p 242.00p 242.62p 57189
20/07/2015 244.50p 245.00p 240.99p 244.00p 60995
17/07/2015 245.00p 245.00p 242.00p 243.62p 174201
16/07/2015 246.05p 246.05p 242.00p 243.50p 52621
15/07/2015 245.00p 246.00p 242.03p 243.50p 26477
14/07/2015 243.00p 246.00p 238.00p 242.50p 9151
13/07/2015 247.00p 247.99p 240.00p 240.00p 55387
10/07/2015 245.00p 248.23p 241.50p 242.00p 1512580
09/07/2015 247.00p 247.00p 240.00p 243.50p 36129
08/07/2015 245.81p 245.81p 243.00p 243.13p 76446
07/07/2015 240.00p 245.81p 240.00p 241.50p 33456
06/07/2015 240.00p 244.75p 240.00p 242.50p 87709
03/07/2015 246.00p 247.00p 240.00p 243.50p 126514
02/07/2015 240.25p 246.00p 240.25p 243.13p 10137
01/07/2015 245.25p 247.00p 241.44p 243.62p 33617
30/06/2015 246.00p 246.00p 241.19p 244.00p 27616
29/06/2015 237.00p 246.97p 235.70p 244.50p 202609
26/06/2015 248.00p 248.00p 241.40p 245.50p 54665
25/06/2015 242.00p 247.90p 242.00p 245.00p 677192
24/06/2015 246.00p 248.00p 242.51p 246.00p 491635
23/06/2015 245.00p 250.60p 243.50p 246.00p 52509
22/06/2015 245.00p 251.46p 242.00p 250.00p 275068
19/06/2015 240.00p 244.35p 238.00p 238.00p 73497
18/06/2015 235.00p 240.00p 235.00p 237.50p 59176
17/06/2015 241.00p 241.00p 235.50p 237.50p 36234
16/06/2015 242.00p 243.00p 238.03p 240.50p 35981
15/06/2015 243.00p 245.92p 238.00p 240.50p 65630

*Close Price adjusted for both dividends and splits