Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/11/2009 46.00p 46.00p 45.00p 45.00p 12000
20/11/2009 47.25p 47.25p 45.00p 46.00p 11765
19/11/2009 47.25p 47.25p 47.25p 47.25p 0
18/11/2009 47.25p 47.25p 46.50p 47.25p 4000
17/11/2009 47.25p 47.25p 47.25p 47.25p 0
16/11/2009 47.50p 47.50p 46.00p 47.25p 23722
13/11/2009 47.50p 47.79p 47.00p 47.50p 10999
12/11/2009 47.50p 47.79p 47.50p 47.50p 8324
11/11/2009 47.50p 47.64p 47.00p 47.50p 9500
10/11/2009 47.50p 47.50p 47.50p 47.50p 0
09/11/2009 46.75p 48.00p 47.02p 47.50p 41589
06/11/2009 46.75p 46.75p 45.50p 46.75p 6753
05/11/2009 46.75p 46.75p 46.75p 46.75p 0
04/11/2009 46.75p 47.00p 45.75p 46.75p 12944
03/11/2009 47.75p 47.00p 46.00p 46.75p 7726
02/11/2009 49.00p 48.73p 47.71p 47.75p 5196
30/10/2009 49.00p 49.00p 49.00p 49.00p 0
29/10/2009 49.00p 49.20p 48.00p 49.00p 5131
28/10/2009 50.75p 50.75p 49.00p 49.00p 2067
27/10/2009 50.75p 50.75p 49.55p 50.75p 963
26/10/2009 50.75p 50.75p 50.75p 50.75p 0
23/10/2009 50.50p 50.75p 50.50p 50.75p 20000
22/10/2009 50.50p 50.50p 50.50p 50.50p 0
21/10/2009 51.00p 51.00p 50.50p 50.50p 0
20/10/2009 51.00p 51.00p 50.00p 51.00p 7567
19/10/2009 50.50p 51.00p 50.50p 51.00p 30363
16/10/2009 50.50p 50.50p 50.50p 50.50p 0
15/10/2009 50.50p 50.50p 50.50p 50.50p 0
14/10/2009 51.00p 51.20p 49.00p 50.50p 14460
13/10/2009 51.00p 51.00p 50.00p 51.00p 6824
12/10/2009 51.00p 51.00p 51.00p 51.00p 0
09/10/2009 48.50p 51.00p 48.15p 51.00p 49560
08/10/2009 49.00p 50.00p 48.50p 48.50p 128750
07/10/2009 51.00p 51.00p 49.00p 49.00p 18980
06/10/2009 51.00p 51.25p 50.00p 51.00p 21923
05/10/2009 50.50p 51.42p 51.00p 51.00p 8500
02/10/2009 50.50p 51.13p 50.50p 50.50p 16892
01/10/2009 50.50p 51.13p 50.50p 50.50p 10383
30/09/2009 51.50p 51.50p 50.50p 50.50p 155599
29/09/2009 51.50p 52.37p 50.15p 51.50p 1705
28/09/2009 51.50p 53.00p 50.00p 51.50p 100030
25/09/2009 51.50p 52.16p 51.50p 51.50p 11887
24/09/2009 52.00p 52.00p 51.50p 51.50p 9517
23/09/2009 52.00p 52.44p 51.26p 52.00p 4878
22/09/2009 52.00p 52.44p 51.26p 52.00p 5687
21/09/2009 52.50p 52.84p 51.00p 52.00p 35655

*Close Price adjusted for both dividends and splits