Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2024 129.50p 129.50p 123.50p 123.50p 41032
25/07/2024 125.00p 131.50p 124.50p 127.00p 15215
24/07/2024 125.50p 131.50p 125.00p 125.00p 22183
23/07/2024 126.00p 131.50p 125.50p 125.50p 27972
22/07/2024 129.00p 131.45p 125.00p 129.00p 39318
19/07/2024 128.00p 131.50p 122.00p 130.00p 12614
18/07/2024 131.50p 131.50p 126.50p 128.00p 179400
17/07/2024 131.00p 131.00p 125.55p 131.00p 28977
16/07/2024 127.50p 127.50p 125.32p 126.50p 14663
15/07/2024 129.00p 131.50p 123.50p 127.00p 77831
12/07/2024 124.00p 129.18p 122.00p 123.75p 255515
11/07/2024 124.00p 129.50p 123.20p 126.00p 28846
10/07/2024 124.50p 126.89p 122.00p 123.00p 94608
09/07/2024 125.50p 128.00p 123.98p 128.00p 20351
08/07/2024 126.00p 127.32p 124.00p 126.00p 26433
05/07/2024 127.00p 129.50p 125.00p 128.00p 19030
04/07/2024 124.00p 129.50p 123.00p 124.00p 15885
03/07/2024 126.00p 128.50p 124.00p 124.00p 29255
02/07/2024 127.00p 129.50p 122.50p 124.00p 37734
01/07/2024 127.00p 131.50p 124.50p 127.00p 34037
28/06/2024 127.00p 129.50p 123.44p 128.00p 52588
27/06/2024 128.00p 131.50p 125.00p 127.00p 33523
26/06/2024 129.50p 130.86p 126.00p 128.00p 36456
25/06/2024 133.00p 134.00p 125.50p 125.50p 77046
24/06/2024 130.00p 131.00p 128.50p 128.50p 98633
21/06/2024 132.00p 135.00p 128.77p 135.00p 94606
20/06/2024 132.50p 139.50p 131.00p 133.00p 20428
19/06/2024 133.00p 133.22p 130.00p 131.50p 11815
18/06/2024 132.50p 139.50p 131.00p 132.00p 72375
17/06/2024 133.00p 136.00p 131.00p 132.00p 81089
14/06/2024 135.00p 136.26p 132.50p 132.50p 69046
13/06/2024 137.00p 141.50p 136.00p 136.00p 22251
12/06/2024 139.00p 141.50p 136.22p 138.00p 35301
11/06/2024 137.00p 144.50p 133.76p 139.00p 178516
10/06/2024 138.00p 144.50p 138.00p 144.00p 34447
07/06/2024 140.50p 144.50p 138.50p 143.00p 60250
06/06/2024 135.00p 142.50p 135.00p 142.50p 65361
05/06/2024 140.50p 144.50p 135.00p 136.00p 63528
04/06/2024 138.50p 144.50p 137.50p 143.50p 45730
03/06/2024 135.00p 145.00p 135.00p 143.00p 106321
31/05/2024 137.00p 139.50p 132.00p 135.00p 68954
30/05/2024 136.00p 139.50p 136.00p 139.50p 18146
29/05/2024 138.00p 138.00p 135.00p 138.00p 23671
28/05/2024 135.50p 139.50p 134.00p 138.00p 57497
24/05/2024 134.50p 138.00p 134.50p 137.00p 39504
23/05/2024 135.00p 137.52p 134.00p 136.50p 45683
22/05/2024 134.50p 137.45p 134.00p 134.00p 21496
21/05/2024 137.00p 143.50p 135.00p 137.00p 87506
20/05/2024 144.00p 147.50p 135.00p 140.00p 69570
17/05/2024 144.50p 148.50p 138.82p 144.00p 54811
16/05/2024 144.00p 149.50p 140.00p 143.00p 83959
15/05/2024 140.50p 147.00p 139.61p 147.00p 41782
14/05/2024 140.50p 146.50p 139.50p 145.50p 56488
13/05/2024 127.00p 140.00p 126.00p 140.00p 3543394
10/05/2024 128.00p 128.00p 125.61p 128.00p 157684
09/05/2024 127.50p 128.50p 124.80p 127.50p 162281
08/05/2024 127.00p 129.00p 125.00p 129.00p 66061
07/05/2024 128.00p 131.50p 125.00p 125.00p 54612
03/05/2024 128.00p 131.50p 123.00p 130.00p 49370
02/05/2024 128.00p 132.00p 122.00p 130.00p 4280555
01/05/2024 128.00p 131.00p 128.00p 130.00p 31098
30/04/2024 134.00p 134.00p 126.50p 129.00p 188761
29/04/2024 130.50p 133.50p 129.00p 131.50p 159499
26/04/2024 131.00p 133.10p 129.00p 129.00p 37798
25/04/2024 132.50p 135.49p 130.00p 131.50p 25064
24/04/2024 134.00p 135.00p 128.50p 133.00p 109036
23/04/2024 135.00p 139.50p 127.58p 134.00p 46384
22/04/2024 136.00p 138.51p 134.50p 134.50p 77778
19/04/2024 135.00p 138.78p 133.00p 134.00p 54368
18/04/2024 136.50p 138.00p 135.00p 135.75p 80381
17/04/2024 133.00p 139.50p 133.00p 137.00p 31275
16/04/2024 130.00p 137.22p 130.00p 133.50p 207327
15/04/2024 130.00p 136.50p 130.00p 133.50p 49958
12/04/2024 135.00p 136.94p 130.07p 131.00p 30709
11/04/2024 137.00p 137.86p 135.00p 137.00p 63865
10/04/2024 143.00p 144.50p 139.00p 140.50p 38236
09/04/2024 141.50p 144.00p 141.00p 143.00p 16581
08/04/2024 141.50p 147.00p 141.09p 146.00p 31230
05/04/2024 144.50p 145.00p 140.72p 145.00p 27937
04/04/2024 144.00p 149.00p 138.88p 139.50p 59895
03/04/2024 145.50p 149.50p 140.50p 144.00p 90771
02/04/2024 142.00p 149.50p 141.15p 146.00p 84379
28/03/2024 144.00p 149.80p 142.01p 145.40p 41387
27/03/2024 149.80p 149.80p 142.00p 144.00p 56847
26/03/2024 144.00p 149.40p 143.00p 148.80p 43625
25/03/2024 144.00p 147.34p 143.00p 146.40p 51858
22/03/2024 144.00p 149.74p 142.00p 147.00p 90162
21/03/2024 145.00p 149.80p 143.20p 144.00p 51857
20/03/2024 142.00p 144.00p 142.00p 147.00p 90192
19/03/2024 142.00p 149.80p 141.20p 144.00p 22609
18/03/2024 143.20p 149.80p 141.40p 141.40p 78749
15/03/2024 142.20p 149.80p 142.20p 146.00p 47516
14/03/2024 142.00p 145.80p 140.69p 145.80p 91851
13/03/2024 149.80p 149.80p 142.00p 146.00p 22721
12/03/2024 142.00p 146.68p 139.66p 144.00p 152290
11/03/2024 141.00p 144.75p 139.00p 142.40p 22191
08/03/2024 142.20p 143.14p 139.00p 142.00p 22329
07/03/2024 144.80p 144.80p 139.00p 143.60p 27583
06/03/2024 140.00p 146.00p 140.00p 145.00p 36262
05/03/2024 146.00p 146.52p 140.00p 141.00p 40025
04/03/2024 142.40p 144.00p 141.00p 142.80p 34903
01/03/2024 143.20p 147.00p 140.00p 146.00p 1228292
29/02/2024 142.00p 150.00p 142.00p 150.00p 11340
28/02/2024 141.00p 145.80p 140.50p 143.40p 61267
27/02/2024 145.80p 149.80p 144.20p 145.80p 29133
26/02/2024 142.00p 150.00p 141.67p 150.00p 55087
23/02/2024 147.20p 155.00p 140.00p 142.60p 152635
22/02/2024 142.20p 155.00p 140.03p 147.60p 73649
21/02/2024 131.20p 142.20p 129.80p 142.00p 92133
20/02/2024 131.20p 135.00p 131.00p 135.00p 25794
19/02/2024 132.20p 133.08p 131.21p 132.00p 31679
16/02/2024 134.60p 134.80p 129.00p 132.90p 17596
15/02/2024 131.00p 133.38p 128.00p 131.40p 108515
14/02/2024 134.20p 138.29p 130.00p 130.20p 94591
13/02/2024 138.00p 140.00p 134.00p 134.00p 66485
12/02/2024 138.00p 141.00p 135.00p 137.50p 61535
09/02/2024 139.00p 139.85p 137.00p 137.00p 40706
08/02/2024 142.20p 143.00p 136.26p 138.00p 209427
07/02/2024 144.20p 149.00p 142.00p 142.00p 57040
06/02/2024 143.00p 145.80p 142.26p 142.40p 23347
05/02/2024 145.00p 147.20p 142.58p 146.40p 40640
02/02/2024 145.20p 147.80p 142.40p 146.20p 28832
01/02/2024 150.00p 150.00p 145.00p 149.00p 12148
31/01/2024 146.00p 148.80p 142.97p 148.00p 67480
30/01/2024 146.00p 151.80p 145.40p 151.00p 20472
29/01/2024 149.00p 155.00p 146.00p 150.00p 34073
26/01/2024 154.00p 154.40p 149.80p 149.80p 58066
25/01/2024 150.20p 155.00p 150.00p 154.40p 70678
24/01/2024 149.00p 156.20p 148.20p 155.00p 43200
23/01/2024 149.80p 154.80p 148.20p 154.40p 25259
22/01/2024 148.20p 151.16p 146.00p 151.00p 119167
19/01/2024 147.20p 152.00p 147.20p 152.00p 9193
18/01/2024 147.60p 149.80p 146.00p 148.40p 30856
17/01/2024 148.40p 151.70p 147.00p 147.00p 18505
16/01/2024 149.00p 153.35p 148.00p 148.00p 51116
15/01/2024 155.00p 155.00p 149.00p 150.00p 28551
12/01/2024 152.00p 152.00p 150.48p 151.80p 18972
11/01/2024 155.00p 159.40p 148.40p 149.40p 36899
10/01/2024 155.00p 155.00p 150.00p 154.80p 54792
09/01/2024 155.00p 156.40p 150.40p 156.40p 26586
08/01/2024 152.00p 159.80p 148.00p 149.80p 106146
05/01/2024 151.20p 152.80p 148.20p 151.80p 120944
04/01/2024 152.00p 156.80p 147.12p 152.00p 49786
03/01/2024 159.00p 159.00p 150.49p 153.40p 63985
02/01/2024 153.80p 159.48p 153.40p 155.00p 71357
29/12/2023 155.80p 157.92p 152.40p 152.40p 13864
28/12/2023 159.80p 159.80p 153.20p 155.00p 12970
27/12/2023 156.40p 159.80p 150.40p 155.40p 39331
22/12/2023 155.00p 159.51p 153.80p 154.40p 19257
21/12/2023 157.20p 164.80p 152.92p 153.40p 39844
20/12/2023 165.00p 165.00p 156.60p 159.80p 64705
19/12/2023 164.80p 164.80p 156.20p 158.00p 25595
18/12/2023 160.00p 160.00p 156.20p 157.40p 48482
15/12/2023 160.00p 160.00p 155.60p 156.20p 89103
14/12/2023 165.00p 165.00p 156.43p 157.20p 45630
13/12/2023 165.00p 165.00p 157.00p 158.00p 65020
12/12/2023 165.00p 165.00p 156.00p 158.60p 29247
11/12/2023 158.00p 166.20p 150.20p 164.20p 89953
08/12/2023 164.00p 164.00p 155.00p 159.00p 68014
07/12/2023 160.00p 160.00p 157.00p 157.00p 29608
06/12/2023 160.00p 160.00p 156.00p 157.00p 46822
05/12/2023 160.00p 160.00p 150.00p 157.00p 49489
04/12/2023 165.00p 165.00p 154.00p 154.00p 55977
01/12/2023 164.00p 164.00p 158.18p 158.80p 15045
30/11/2023 163.80p 165.00p 156.20p 163.60p 36434
29/11/2023 157.20p 162.15p 156.00p 158.00p 78230
28/11/2023 161.80p 161.80p 157.00p 157.80p 49424
27/11/2023 157.20p 163.80p 157.20p 158.00p 86528
24/11/2023 157.20p 160.00p 156.00p 157.40p 16043
23/11/2023 159.20p 159.20p 157.00p 158.20p 36285
22/11/2023 157.00p 159.80p 157.00p 157.20p 23707
21/11/2023 158.00p 159.80p 157.00p 157.00p 129152
20/11/2023 160.00p 162.95p 156.20p 158.00p 50440
17/11/2023 157.20p 159.80p 156.40p 156.40p 81481
16/11/2023 157.00p 159.44p 157.00p 158.00p 63400
15/11/2023 157.80p 160.00p 155.00p 160.00p 48737
14/11/2023 151.20p 156.00p 151.20p 156.00p 106560
13/11/2023 153.00p 153.89p 151.00p 151.00p 31914
10/11/2023 152.20p 153.50p 151.00p 152.00p 57405
09/11/2023 155.80p 155.80p 151.37p 154.00p 27812
08/11/2023 153.60p 155.80p 150.87p 153.20p 31381
07/11/2023 150.00p 152.58p 150.00p 150.00p 41557
06/11/2023 152.00p 155.75p 150.00p 151.00p 79958
03/11/2023 153.00p 153.65p 151.05p 152.50p 69497
02/11/2023 148.00p 154.80p 147.24p 153.90p 2112594
01/11/2023 148.20p 154.80p 142.77p 147.60p 25892
31/10/2023 150.00p 152.59p 149.00p 150.00p 241705
30/10/2023 149.20p 151.80p 149.20p 149.40p 26083
27/10/2023 155.80p 156.00p 148.00p 150.20p 119406
26/10/2023 149.20p 153.00p 149.00p 153.00p 42528
25/10/2023 152.00p 152.97p 148.76p 150.00p 63059
24/10/2023 152.00p 155.00p 152.00p 152.00p 51417
23/10/2023 152.00p 153.40p 151.00p 153.40p 22492
20/10/2023 151.00p 156.80p 148.53p 152.20p 47816
19/10/2023 153.00p 158.40p 151.00p 151.00p 54464
18/10/2023 155.60p 156.89p 150.07p 153.00p 47440
17/10/2023 155.00p 157.00p 155.00p 156.70p 28137
16/10/2023 157.00p 157.40p 152.00p 156.60p 41382
13/10/2023 157.80p 160.50p 157.00p 159.90p 18512
12/10/2023 157.80p 163.00p 157.00p 159.40p 39740

*Close Price adjusted for both dividends and splits