Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2010 69.00p 69.34p 68.00p 69.00p 18656
08/09/2010 70.50p 70.50p 68.00p 69.00p 167959
07/09/2010 70.50p 71.00p 69.00p 70.50p 15062
06/09/2010 70.50p 72.00p 69.50p 70.50p 182319
03/09/2010 66.75p 72.00p 65.50p 70.50p 96209
02/09/2010 66.75p 67.50p 65.03p 66.75p 30708
01/09/2010 66.75p 67.95p 65.00p 66.75p 28127
31/08/2010 66.50p 68.00p 65.06p 66.75p 56726
27/08/2010 66.50p 68.00p 65.75p 66.50p 15903
26/08/2010 66.50p 66.50p 65.75p 66.50p 938
25/08/2010 66.50p 67.79p 65.00p 66.50p 1251757
24/08/2010 65.00p 66.50p 65.00p 66.50p 1976382
23/08/2010 65.00p 65.86p 65.00p 65.00p 184254
20/08/2010 65.00p 65.80p 65.00p 65.00p 149
19/08/2010 65.00p 65.86p 64.20p 65.00p 9079
18/08/2010 65.50p 65.86p 64.04p 65.00p 30698
17/08/2010 65.00p 65.95p 64.00p 65.50p 114582
16/08/2010 65.00p 65.00p 64.00p 65.00p 4220
13/08/2010 65.00p 65.00p 64.02p 65.00p 9616
12/08/2010 65.50p 65.50p 64.00p 64.50p 46522
11/08/2010 66.00p 66.00p 65.00p 65.50p 25191
10/08/2010 66.00p 66.00p 65.00p 66.00p 5664
09/08/2010 67.00p 67.36p 64.00p 66.00p 74547
06/08/2010 70.00p 70.45p 66.00p 67.00p 66981
05/08/2010 70.00p 70.50p 69.42p 70.00p 14665
04/08/2010 70.00p 70.62p 69.50p 70.00p 39627
03/08/2010 70.00p 70.78p 69.00p 70.00p 68499
02/08/2010 66.50p 70.96p 65.75p 70.00p 326134
30/07/2010 59.50p 65.96p 59.50p 65.00p 421338
29/07/2010 58.50p 59.73p 57.60p 58.50p 74216
28/07/2010 57.00p 59.73p 57.00p 58.50p 106491
27/07/2010 54.50p 57.68p 54.50p 57.00p 158628
26/07/2010 54.50p 55.94p 54.10p 54.50p 5521
23/07/2010 53.50p 55.00p 53.50p 54.50p 36175
22/07/2010 52.50p 54.00p 51.81p 53.50p 15000
21/07/2010 52.25p 53.50p 51.50p 52.50p 31962
20/07/2010 52.25p 52.25p 51.63p 52.25p 99
19/07/2010 52.25p 53.22p 51.00p 52.25p 19163
16/07/2010 52.25p 52.44p 52.25p 52.25p 3500
15/07/2010 52.25p 52.50p 51.40p 52.25p 30000
14/07/2010 52.25p 53.22p 51.50p 52.25p 63456
13/07/2010 52.50p 52.50p 52.25p 52.25p 0
12/07/2010 52.50p 52.50p 52.50p 52.50p 1672
09/07/2010 51.50p 52.95p 51.30p 52.50p 70370
08/07/2010 51.50p 51.50p 50.93p 51.50p 1981
07/07/2010 52.50p 52.50p 50.33p 51.50p 103944
06/07/2010 52.50p 52.50p 52.50p 52.50p 166
05/07/2010 52.50p 52.75p 52.50p 52.50p 2394
02/07/2010 52.50p 53.00p 52.00p 52.50p 37058
01/07/2010 56.00p 56.58p 52.50p 52.50p 51179
30/06/2010 55.00p 56.00p 55.00p 56.00p 17948
29/06/2010 55.50p 55.50p 53.00p 55.00p 48105
28/06/2010 56.00p 56.00p 54.00p 55.50p 10062
25/06/2010 56.00p 56.33p 56.00p 56.00p 49
24/06/2010 56.50p 56.50p 55.00p 56.00p 13082
23/06/2010 57.00p 57.00p 56.02p 56.50p 35140
22/06/2010 59.25p 59.25p 55.00p 57.00p 2345904
21/06/2010 59.00p 59.50p 58.05p 59.25p 51600
18/06/2010 59.00p 59.00p 58.32p 59.00p 1442
17/06/2010 59.00p 59.18p 58.04p 59.00p 8076
16/06/2010 59.00p 59.18p 58.32p 59.00p 9973
15/06/2010 59.00p 59.00p 57.25p 59.00p 21673
14/06/2010 59.50p 59.50p 58.15p 59.00p 11777
11/06/2010 59.00p 60.00p 58.15p 59.50p 23775
10/06/2010 59.00p 59.58p 58.00p 59.00p 22643
09/06/2010 58.25p 59.58p 58.25p 59.00p 30795
08/06/2010 59.00p 59.00p 58.00p 58.25p 224596
07/06/2010 59.50p 59.96p 58.00p 59.00p 1009053
04/06/2010 57.50p 60.00p 56.00p 59.50p 7127911
03/06/2010 56.50p 59.00p 55.54p 57.50p 47598
02/06/2010 57.00p 59.00p 56.25p 57.00p 414518
01/06/2010 53.00p 55.00p 53.00p 54.50p 20839
28/05/2010 53.00p 54.00p 52.32p 53.00p 16747
27/05/2010 53.00p 55.00p 53.00p 53.00p 12412
26/05/2010 52.00p 54.00p 52.00p 53.00p 12239
25/05/2010 52.50p 52.50p 51.00p 52.00p 89736
24/05/2010 51.00p 53.50p 50.10p 52.50p 59900
21/05/2010 51.00p 51.39p 50.00p 51.00p 73174
20/05/2010 51.00p 51.00p 51.00p 51.00p 264349
19/05/2010 51.00p 51.60p 50.00p 51.00p 51136
18/05/2010 46.50p 51.50p 46.50p 51.00p 119252
17/05/2010 45.75p 46.50p 44.67p 46.50p 108473
14/05/2010 45.75p 46.47p 44.73p 45.75p 32373
13/05/2010 44.50p 45.75p 44.50p 45.75p 88750
12/05/2010 44.50p 45.49p 43.00p 44.50p 45060
11/05/2010 45.00p 45.78p 44.00p 44.50p 36000
10/05/2010 45.00p 45.00p 44.14p 45.00p 200
07/05/2010 45.00p 45.00p 44.14p 45.00p 18010
06/05/2010 45.00p 45.33p 45.00p 45.00p 2285
05/05/2010 45.00p 45.00p 44.00p 45.00p 417963
04/05/2010 47.00p 47.32p 44.00p 45.00p 77871
30/04/2010 47.00p 47.32p 47.00p 47.00p 30000
29/04/2010 48.00p 48.40p 46.00p 47.00p 57000
28/04/2010 48.00p 48.00p 48.00p 48.00p 0
27/04/2010 48.50p 48.50p 47.00p 48.00p 6024
26/04/2010 48.50p 48.50p 48.17p 48.50p 24085
23/04/2010 48.50p 48.50p 48.50p 48.50p 0
22/04/2010 48.50p 48.50p 47.00p 48.50p 11218
21/04/2010 49.00p 49.00p 48.00p 48.50p 5000
20/04/2010 49.00p 49.40p 48.49p 49.00p 9000
19/04/2010 49.00p 49.50p 48.49p 49.00p 23481
16/04/2010 49.00p 49.00p 48.00p 49.00p 900
15/04/2010 49.00p 49.00p 48.00p 49.00p 17058
14/04/2010 49.00p 49.00p 46.00p 49.00p 23000
13/04/2010 49.50p 49.80p 46.00p 49.00p 111613
12/04/2010 49.50p 49.50p 49.50p 49.50p 0
09/04/2010 49.50p 49.80p 48.00p 49.50p 10651
08/04/2010 49.50p 49.50p 49.25p 49.50p 6200
07/04/2010 50.00p 50.25p 49.25p 49.50p 14075
06/04/2010 50.00p 51.00p 49.40p 50.00p 122973
01/04/2010 50.00p 50.00p 48.08p 50.00p 12340
31/03/2010 49.50p 49.77p 48.06p 49.50p 13624
30/03/2010 48.25p 48.25p 46.50p 48.00p 15929
29/03/2010 48.25p 48.25p 45.00p 48.25p 73528
26/03/2010 48.50p 48.50p 46.50p 48.25p 10411
25/03/2010 48.50p 48.50p 47.06p 48.50p 3986
24/03/2010 48.50p 48.50p 47.06p 48.50p 4000
23/03/2010 48.50p 49.00p 48.00p 48.50p 50000
22/03/2010 49.00p 49.00p 48.96p 49.00p 2840
19/03/2010 49.00p 49.00p 48.00p 49.00p 3620
18/03/2010 50.25p 50.25p 48.00p 49.00p 27032
17/03/2010 50.25p 50.40p 49.50p 50.25p 11481
16/03/2010 49.50p 50.25p 49.50p 50.25p 25928
15/03/2010 48.50p 49.75p 48.37p 49.50p 71103
12/03/2010 48.00p 48.50p 47.62p 48.50p 31897
11/03/2010 47.75p 48.46p 47.00p 48.00p 806261
10/03/2010 46.50p 48.25p 46.50p 47.75p 47957
09/03/2010 44.75p 44.75p 44.70p 44.75p 3756
08/03/2010 44.75p 44.75p 44.75p 44.75p 0
05/03/2010 44.75p 44.75p 44.75p 44.75p 0
04/03/2010 44.75p 45.10p 44.70p 44.75p 6054
03/03/2010 44.75p 45.10p 44.75p 44.75p 1074
02/03/2010 45.00p 45.00p 44.50p 44.75p 11970
01/03/2010 45.00p 45.39p 44.50p 45.00p 14493
26/02/2010 45.25p 45.25p 44.75p 45.00p 12988
25/02/2010 45.50p 46.00p 45.00p 45.25p 79000
24/02/2010 45.50p 45.50p 44.00p 45.50p 45000
23/02/2010 46.00p 47.50p 45.50p 45.50p 6300
22/02/2010 46.50p 46.98p 45.00p 46.50p 5746
19/02/2010 45.00p 46.50p 44.00p 46.50p 38188
18/02/2010 45.00p 45.00p 44.00p 45.00p 2000
17/02/2010 45.50p 45.50p 44.00p 45.00p 68410
16/02/2010 45.50p 45.50p 44.00p 45.50p 15000
15/02/2010 45.50p 45.50p 44.00p 45.50p 20000
12/02/2010 45.50p 45.68p 44.00p 45.50p 8642
11/02/2010 45.50p 45.68p 45.50p 45.50p 6093
10/02/2010 44.00p 46.00p 43.50p 45.50p 226348
09/02/2010 44.00p 44.33p 43.00p 44.00p 248255
08/02/2010 44.00p 44.13p 44.00p 44.00p 6797
05/02/2010 44.00p 44.13p 43.00p 44.00p 7000
04/02/2010 45.00p 45.00p 44.00p 44.00p 10160
03/02/2010 45.50p 45.50p 43.00p 45.00p 19258
02/02/2010 47.00p 47.00p 44.00p 45.50p 11500
01/02/2010 47.00p 47.00p 46.04p 47.00p 1000
29/01/2010 47.50p 47.67p 45.00p 47.00p 22150
28/01/2010 49.00p 49.00p 47.00p 47.50p 16234
27/01/2010 49.00p 49.00p 48.40p 49.00p 1477
26/01/2010 49.50p 49.50p 47.00p 49.00p 3883
25/01/2010 49.50p 49.50p 48.06p 49.50p 800
22/01/2010 49.50p 49.50p 49.50p 49.50p 0
21/01/2010 49.50p 49.50p 48.06p 49.50p 3092
20/01/2010 49.50p 49.50p 49.50p 49.50p 0
19/01/2010 49.50p 49.50p 49.45p 49.50p 6666
18/01/2010 49.50p 49.50p 48.00p 49.50p 31984
15/01/2010 50.50p 50.80p 48.00p 49.50p 31504
14/01/2010 50.50p 50.80p 49.06p 50.50p 6169
13/01/2010 50.50p 51.50p 49.06p 50.50p 16355
12/01/2010 51.50p 52.00p 49.06p 50.50p 12814
11/01/2010 51.50p 52.13p 50.06p 51.50p 7358
08/01/2010 51.50p 52.25p 50.00p 51.50p 28274
07/01/2010 51.50p 52.25p 50.00p 51.50p 21962
06/01/2010 51.50p 52.58p 50.00p 51.50p 157339
05/01/2010 49.50p 53.00p 49.50p 51.50p 100245
04/01/2010 48.00p 50.50p 47.50p 49.50p 46990
31/12/2009 48.00p 48.90p 48.00p 48.00p 5061
30/12/2009 48.00p 48.96p 47.00p 48.00p 55781
29/12/2009 48.00p 48.90p 47.30p 48.00p 28438
24/12/2009 48.00p 48.50p 48.00p 48.00p 55000
23/12/2009 48.00p 48.24p 47.00p 48.00p 20049
22/12/2009 48.00p 48.24p 48.00p 48.00p 7015
21/12/2009 48.00p 48.27p 48.00p 48.00p 80350
18/12/2009 48.00p 48.27p 47.26p 48.00p 15459
17/12/2009 48.00p 48.27p 48.00p 48.00p 37286
16/12/2009 48.00p 48.39p 48.00p 48.00p 35908
15/12/2009 48.00p 49.00p 47.00p 48.00p 138685
14/12/2009 44.50p 48.50p 44.00p 48.50p 130168
11/12/2009 44.50p 44.50p 43.06p 44.50p 800
10/12/2009 44.50p 44.50p 43.06p 44.50p 7236
09/12/2009 44.50p 45.07p 43.06p 44.50p 11314
08/12/2009 44.50p 45.25p 43.06p 44.50p 15709
07/12/2009 44.50p 45.25p 43.15p 44.50p 47692
04/12/2009 44.50p 44.50p 43.36p 44.50p 2828
03/12/2009 44.50p 44.98p 43.36p 44.50p 27812
02/12/2009 45.50p 45.90p 43.06p 44.50p 34956
01/12/2009 45.50p 45.50p 43.00p 45.50p 46000
30/11/2009 45.50p 45.80p 44.30p 45.50p 16709
27/11/2009 45.50p 45.50p 45.35p 45.50p 20686
26/11/2009 45.50p 45.50p 44.06p 45.50p 8500
25/11/2009 45.50p 45.50p 42.00p 45.50p 33258
24/11/2009 46.00p 46.50p 44.06p 45.50p 19658

*Close Price adjusted for both dividends and splits