Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/04/2012 135.00p 138.75p 133.00p 133.50p 75345
10/04/2012 135.00p 139.79p 135.00p 137.50p 39174
05/04/2012 136.00p 139.74p 134.00p 137.50p 61394
04/04/2012 137.00p 138.15p 135.00p 135.00p 140686
03/04/2012 139.00p 139.65p 136.55p 137.50p 55268
02/04/2012 137.00p 141.29p 137.00p 139.50p 61545
30/03/2012 137.00p 142.00p 137.00p 142.00p 153538
29/03/2012 134.00p 137.00p 131.81p 136.50p 114046
28/03/2012 134.00p 135.00p 129.50p 133.00p 127949
27/03/2012 132.00p 136.00p 129.00p 132.00p 460547
26/03/2012 125.00p 131.49p 125.00p 131.00p 111783
23/03/2012 131.00p 136.74p 128.00p 128.00p 74327
22/03/2012 139.00p 141.00p 130.00p 130.00p 133162
21/03/2012 140.00p 141.59p 137.00p 137.00p 120429
20/03/2012 143.25p 147.48p 138.00p 138.25p 148086
19/03/2012 145.00p 152.00p 143.96p 145.00p 575582
16/03/2012 137.00p 140.00p 134.00p 138.50p 49453
15/03/2012 132.25p 137.00p 131.00p 135.50p 145824
14/03/2012 134.25p 135.67p 120.15p 133.00p 333407
13/03/2012 134.25p 138.42p 133.00p 133.00p 30882
12/03/2012 137.00p 139.25p 135.00p 137.00p 47397
09/03/2012 135.00p 139.55p 135.00p 138.50p 88109
08/03/2012 135.76p 138.90p 135.76p 137.37p 32082
07/03/2012 142.00p 142.00p 135.00p 135.00p 140192
06/03/2012 142.00p 143.00p 133.51p 140.00p 148257
05/03/2012 145.00p 148.03p 142.00p 142.00p 73160
02/03/2012 146.31p 147.96p 145.00p 147.00p 21243
01/03/2012 148.00p 148.00p 145.31p 147.00p 51987
29/02/2012 144.00p 148.35p 144.00p 144.00p 8191
28/02/2012 148.35p 148.35p 144.00p 146.50p 26823
27/02/2012 145.00p 148.61p 144.31p 146.50p 41372
24/02/2012 147.00p 148.78p 146.00p 147.00p 110727
23/02/2012 142.25p 148.70p 142.25p 147.50p 135225
22/02/2012 146.79p 146.79p 142.80p 144.50p 28263
21/02/2012 143.25p 147.00p 142.25p 142.25p 126424
20/02/2012 147.00p 147.66p 143.40p 145.00p 186930
17/02/2012 145.00p 147.50p 143.28p 144.00p 53868
16/02/2012 148.00p 149.85p 145.10p 147.50p 76238
15/02/2012 142.00p 151.00p 141.50p 151.00p 138154
14/02/2012 138.00p 142.85p 137.50p 140.00p 109416
13/02/2012 142.00p 142.55p 139.25p 140.75p 198279
10/02/2012 139.81p 142.84p 139.00p 141.50p 37698
09/02/2012 140.25p 144.76p 139.00p 139.00p 29083
08/02/2012 141.75p 144.48p 141.54p 142.50p 30185
07/02/2012 143.00p 144.00p 138.29p 144.00p 789878
06/02/2012 141.00p 145.00p 139.00p 139.00p 65491
03/02/2012 139.50p 140.00p 138.90p 139.50p 77124
02/02/2012 137.00p 139.22p 137.00p 138.25p 68252
01/02/2012 139.50p 139.50p 138.00p 138.25p 513412
31/01/2012 137.50p 139.00p 135.50p 138.00p 89797
30/01/2012 133.50p 137.00p 133.50p 135.50p 67123
27/01/2012 137.50p 137.50p 135.63p 135.63p 7074
26/01/2012 135.00p 135.37p 133.50p 134.50p 29374
25/01/2012 135.00p 138.00p 128.25p 132.00p 234282
24/01/2012 138.40p 138.40p 135.00p 135.00p 15645
23/01/2012 138.00p 139.00p 134.49p 136.50p 82938
20/01/2012 136.00p 140.10p 135.46p 138.50p 85929
19/01/2012 134.75p 137.00p 132.22p 137.00p 2425570
18/01/2012 134.81p 134.81p 131.91p 133.88p 42529
17/01/2012 133.75p 134.25p 130.82p 131.25p 80019
16/01/2012 134.00p 135.81p 131.15p 134.00p 57538
13/01/2012 135.75p 136.92p 131.21p 132.50p 129517
12/01/2012 130.00p 136.75p 126.44p 136.75p 77022
11/01/2012 126.00p 129.79p 125.19p 128.38p 104739
10/01/2012 125.20p 125.20p 122.66p 124.00p 3528
09/01/2012 125.29p 126.00p 123.66p 124.50p 61739
06/01/2012 124.00p 125.29p 122.52p 124.50p 35026
05/01/2012 122.64p 126.00p 121.00p 124.00p 139089
04/01/2012 121.00p 125.40p 121.00p 124.00p 38339
03/01/2012 122.00p 125.40p 120.00p 123.00p 117669
30/12/2011 122.60p 125.40p 122.60p 124.00p 5346
29/12/2011 125.75p 125.79p 122.56p 124.00p 7488
28/12/2011 122.56p 125.19p 122.56p 123.87p 4283
23/12/2011 125.49p 125.49p 122.56p 123.87p 11730
22/12/2011 125.48p 125.48p 122.56p 124.00p 9067
21/12/2011 120.25p 125.65p 120.00p 124.00p 175518
20/12/2011 120.47p 125.70p 120.47p 124.00p 9754
19/12/2011 120.25p 123.00p 119.25p 120.00p 121432
16/12/2011 124.00p 125.50p 120.36p 122.50p 31468
15/12/2011 120.00p 125.00p 119.00p 124.50p 54001
14/12/2011 124.00p 125.00p 119.00p 119.00p 396134
13/12/2011 122.00p 125.92p 119.00p 125.50p 466398
12/12/2011 125.00p 125.00p 123.30p 123.50p 13971
09/12/2011 130.00p 130.00p 123.00p 125.00p 217787
08/12/2011 123.00p 131.50p 123.00p 130.00p 498035
07/12/2011 120.50p 125.00p 120.50p 123.00p 136993
06/12/2011 123.50p 123.50p 118.00p 120.50p 254885
05/12/2011 120.00p 126.00p 120.00p 124.50p 162719
02/12/2011 120.00p 122.00p 120.00p 120.00p 382120
01/12/2011 119.00p 121.48p 116.00p 120.00p 64114
30/11/2011 120.50p 120.50p 113.00p 119.00p 139079
29/11/2011 126.50p 126.50p 119.67p 120.50p 362573
28/11/2011 122.00p 124.00p 120.50p 123.50p 95304
25/11/2011 125.50p 126.40p 119.40p 122.00p 65968
24/11/2011 120.00p 127.00p 119.44p 125.50p 528011
23/11/2011 121.50p 122.00p 119.00p 119.50p 174181
22/11/2011 120.50p 122.75p 119.00p 121.50p 174190
21/11/2011 119.00p 122.00p 115.11p 120.50p 111410
18/11/2011 109.50p 125.00p 109.50p 119.00p 436434
17/11/2011 109.50p 110.74p 108.83p 109.50p 6456
16/11/2011 109.50p 110.90p 109.05p 109.50p 81481
15/11/2011 108.62p 110.90p 108.50p 109.50p 103680
14/11/2011 108.62p 109.94p 108.00p 108.62p 125207
11/11/2011 108.12p 109.50p 107.25p 108.62p 72114
10/11/2011 108.00p 110.00p 106.42p 108.12p 135351
09/11/2011 108.00p 110.00p 107.00p 108.00p 29526
08/11/2011 105.00p 110.00p 105.00p 108.00p 36238
07/11/2011 105.50p 107.75p 104.10p 105.00p 20749
04/11/2011 105.50p 108.00p 105.50p 105.50p 13124
03/11/2011 105.50p 107.75p 103.78p 105.50p 13864
02/11/2011 105.50p 108.00p 105.50p 105.50p 16398
01/11/2011 108.50p 108.78p 103.25p 105.50p 48737
31/10/2011 107.00p 111.00p 105.84p 108.50p 28525
28/10/2011 107.50p 109.70p 105.00p 107.00p 120050
27/10/2011 107.50p 110.00p 105.00p 107.50p 63918
26/10/2011 104.00p 110.00p 101.90p 107.50p 198643
25/10/2011 103.00p 105.00p 101.08p 103.50p 52848
24/10/2011 103.00p 103.00p 101.50p 103.00p 1374
21/10/2011 103.00p 104.00p 101.23p 103.00p 40291
20/10/2011 104.50p 105.20p 101.52p 103.00p 2382
19/10/2011 104.50p 105.25p 103.15p 104.50p 7500
18/10/2011 104.50p 104.50p 103.31p 104.50p 1940
17/10/2011 104.50p 105.10p 103.25p 104.50p 23040
14/10/2011 104.00p 106.00p 103.39p 104.50p 7250
13/10/2011 106.50p 107.25p 103.00p 104.00p 44962
12/10/2011 106.50p 107.25p 105.50p 106.50p 78684
11/10/2011 106.50p 110.00p 105.00p 106.50p 18649
10/10/2011 105.50p 107.27p 105.50p 106.50p 28665
07/10/2011 105.50p 106.25p 105.50p 105.50p 12160
06/10/2011 103.50p 108.25p 103.50p 105.50p 52893
05/10/2011 102.00p 105.00p 101.00p 102.00p 26975
04/10/2011 104.50p 104.50p 99.30p 102.00p 17954
03/10/2011 106.50p 106.50p 103.00p 104.50p 4907
30/09/2011 110.50p 110.50p 106.00p 106.50p 34965
29/09/2011 109.00p 113.00p 108.30p 110.50p 79845
28/09/2011 105.50p 106.47p 104.32p 105.25p 25048
27/09/2011 106.12p 109.10p 104.00p 105.50p 267114
26/09/2011 99.50p 104.50p 99.50p 104.50p 44201
23/09/2011 99.50p 101.80p 99.00p 99.50p 27500
22/09/2011 101.00p 101.75p 98.00p 99.50p 75236
21/09/2011 101.25p 102.11p 99.52p 101.00p 17530
20/09/2011 101.25p 103.27p 101.25p 101.25p 57400
19/09/2011 101.00p 103.00p 100.00p 101.25p 23000
16/09/2011 101.50p 103.91p 101.00p 101.00p 11048
15/09/2011 101.50p 104.00p 101.00p 101.50p 72885
14/09/2011 99.50p 103.81p 99.50p 101.50p 21428
13/09/2011 97.50p 101.75p 97.50p 99.50p 12165
12/09/2011 100.00p 102.86p 96.10p 97.50p 3765
09/09/2011 101.00p 103.70p 99.50p 101.00p 11989
08/09/2011 102.00p 103.96p 100.00p 101.00p 73521
07/09/2011 96.00p 104.00p 96.00p 101.00p 63120
06/09/2011 96.00p 97.96p 94.64p 96.00p 5914
05/09/2011 97.50p 100.24p 94.50p 96.00p 61342
02/09/2011 99.00p 101.00p 97.00p 97.50p 339930
01/09/2011 99.00p 100.25p 97.00p 99.00p 30800
31/08/2011 99.00p 100.00p 97.41p 99.00p 12748
30/08/2011 98.00p 100.00p 98.00p 99.00p 6500
26/08/2011 98.00p 100.00p 98.00p 98.00p 250
25/08/2011 99.00p 101.00p 97.50p 97.50p 24000
24/08/2011 102.00p 102.00p 95.94p 99.00p 20774
23/08/2011 97.00p 102.60p 97.00p 102.00p 22455
22/08/2011 95.50p 98.00p 95.50p 97.00p 27300
19/08/2011 93.50p 96.50p 92.00p 95.50p 66983
18/08/2011 101.00p 101.68p 93.00p 93.50p 65037
17/08/2011 101.00p 102.00p 101.00p 101.00p 3921
16/08/2011 105.50p 105.50p 99.10p 101.00p 64513
15/08/2011 105.00p 108.35p 103.21p 105.50p 34031
12/08/2011 98.50p 107.00p 98.50p 105.00p 191857
11/08/2011 98.00p 100.25p 96.70p 98.50p 16817
10/08/2011 97.00p 102.40p 93.54p 97.38p 62755
09/08/2011 97.50p 98.00p 93.00p 97.00p 300859
08/08/2011 99.50p 99.50p 99.00p 99.50p 103571
05/08/2011 99.00p 100.50p 94.00p 100.50p 148112
04/08/2011 111.50p 111.50p 103.00p 103.50p 82692
03/08/2011 113.50p 113.50p 110.00p 111.50p 53507
02/08/2011 116.75p 116.75p 110.00p 113.50p 68597
01/08/2011 117.00p 119.00p 116.45p 116.75p 210157
29/07/2011 118.00p 118.00p 113.50p 115.50p 180960
28/07/2011 113.00p 120.00p 113.00p 118.00p 196091
27/07/2011 104.75p 115.17p 104.75p 113.00p 941191
26/07/2011 104.75p 106.50p 104.75p 104.75p 25847
25/07/2011 104.75p 105.75p 104.28p 104.75p 63266
22/07/2011 104.75p 105.75p 104.75p 104.75p 15714
21/07/2011 104.75p 104.75p 103.82p 104.75p 3051
20/07/2011 105.00p 106.00p 103.82p 104.75p 43066
19/07/2011 106.00p 106.50p 105.00p 105.00p 886254
18/07/2011 105.50p 107.00p 104.90p 106.00p 263774
15/07/2011 105.50p 107.00p 104.00p 105.50p 138050
14/07/2011 104.00p 106.00p 102.00p 105.50p 639508
13/07/2011 99.00p 105.00p 99.00p 103.50p 111343
12/07/2011 99.00p 99.80p 99.00p 99.00p 8175
11/07/2011 100.00p 101.60p 98.70p 99.00p 10041
08/07/2011 100.00p 102.00p 100.00p 100.00p 6317
07/07/2011 100.00p 101.75p 100.00p 100.00p 38336
06/07/2011 101.00p 101.50p 98.52p 100.00p 41997
05/07/2011 102.50p 102.50p 100.20p 101.00p 38934
04/07/2011 102.50p 102.50p 101.00p 102.50p 27753
01/07/2011 102.00p 104.00p 101.00p 102.50p 69400
30/06/2011 99.00p 104.79p 99.00p 102.50p 78711
29/06/2011 99.00p 100.00p 98.00p 99.00p 113727

*Close Price adjusted for both dividends and splits