Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 128.20p 131.80p 127.00p 128.60p 47307
24/04/2023 130.00p 130.00p 126.80p 128.00p 98554
21/04/2023 127.00p 130.00p 126.79p 128.40p 335377
20/04/2023 127.20p 128.80p 127.00p 127.90p 55712
19/04/2023 127.80p 129.17p 126.50p 127.50p 110911
18/04/2023 127.00p 129.00p 126.40p 128.40p 274690
17/04/2023 129.00p 130.80p 126.03p 129.00p 152227
14/04/2023 121.40p 128.00p 121.00p 128.00p 327485
13/04/2023 121.40p 123.60p 120.00p 121.40p 65470
12/04/2023 124.80p 124.80p 121.40p 123.00p 77353
11/04/2023 121.20p 124.80p 120.00p 120.40p 154889
06/04/2023 122.00p 124.80p 120.00p 121.00p 260890
05/04/2023 123.00p 124.00p 121.00p 122.00p 56763
04/04/2023 123.80p 127.00p 123.60p 124.00p 91012
03/04/2023 125.00p 126.00p 123.00p 123.60p 114615
31/03/2023 125.00p 126.80p 123.00p 124.40p 501813
30/03/2023 127.00p 128.10p 125.40p 125.40p 120436
29/03/2023 125.40p 129.40p 124.98p 126.20p 153631
28/03/2023 127.00p 128.50p 125.00p 125.40p 164004
27/03/2023 126.00p 128.50p 125.00p 126.00p 78031
24/03/2023 128.20p 129.38p 125.00p 125.00p 113858
23/03/2023 127.20p 129.80p 127.00p 128.00p 126064
22/03/2023 127.20p 129.80p 125.00p 127.00p 86102
21/03/2023 133.80p 134.40p 128.40p 128.40p 196479
20/03/2023 132.00p 135.00p 130.40p 130.40p 250211
17/03/2023 133.60p 136.48p 131.33p 135.00p 133361
16/03/2023 132.00p 137.00p 132.00p 137.00p 214300
15/03/2023 132.00p 133.94p 129.20p 132.00p 77534
14/03/2023 129.00p 133.00p 128.00p 132.00p 134648
13/03/2023 132.00p 132.80p 127.00p 130.00p 277309
10/03/2023 133.00p 133.20p 126.20p 132.00p 132166
09/03/2023 125.80p 135.00p 124.22p 133.80p 132955
08/03/2023 124.00p 127.00p 123.20p 124.60p 101543
07/03/2023 122.80p 127.80p 122.20p 126.20p 65630
06/03/2023 122.00p 126.86p 121.00p 125.00p 145160
03/03/2023 120.00p 125.00p 120.00p 122.00p 174727
02/03/2023 119.80p 123.00p 115.96p 120.00p 91696
01/03/2023 116.20p 117.80p 115.00p 115.80p 76983
28/02/2023 118.00p 119.80p 112.20p 116.20p 140409
27/02/2023 117.00p 117.00p 113.20p 115.00p 65428
24/02/2023 114.80p 119.20p 111.00p 115.20p 647577
23/02/2023 113.00p 114.00p 112.00p 112.00p 65625
22/02/2023 114.00p 115.80p 112.20p 112.20p 207927
21/02/2023 115.00p 117.80p 114.00p 115.00p 137247
20/02/2023 117.80p 118.80p 114.00p 115.70p 110119
17/02/2023 116.80p 119.00p 116.52p 119.00p 32310
16/02/2023 119.00p 121.86p 116.00p 116.20p 131227
15/02/2023 117.80p 120.00p 116.00p 119.10p 157966
14/02/2023 123.00p 123.00p 112.00p 113.00p 124698
13/02/2023 123.20p 124.00p 121.60p 121.60p 41441
10/02/2023 126.00p 126.00p 120.00p 122.20p 77244
09/02/2023 122.40p 126.92p 119.75p 123.00p 4062270
08/02/2023 127.00p 129.64p 124.60p 126.20p 129045
07/02/2023 133.00p 135.80p 128.00p 128.80p 191080
06/02/2023 133.00p 135.08p 132.00p 133.00p 72485
03/02/2023 135.00p 138.00p 130.00p 134.50p 172065
02/02/2023 134.80p 136.60p 132.00p 136.00p 140712
01/02/2023 130.20p 135.00p 129.78p 132.00p 54163
31/01/2023 128.00p 132.03p 126.00p 131.20p 109742
30/01/2023 128.20p 133.40p 122.92p 129.70p 140241
27/01/2023 123.00p 124.20p 122.03p 124.20p 56947
26/01/2023 120.20p 126.00p 118.20p 122.90p 85037
25/01/2023 118.20p 124.80p 116.60p 121.50p 125683
24/01/2023 121.80p 123.76p 115.80p 121.70p 48370
23/01/2023 121.80p 121.80p 117.00p 118.50p 338479
20/01/2023 115.00p 119.80p 113.60p 118.30p 3058751
19/01/2023 115.00p 115.70p 112.20p 113.00p 58003
18/01/2023 117.00p 120.80p 113.80p 113.80p 95574
17/01/2023 120.00p 123.00p 115.00p 117.00p 165412
16/01/2023 120.00p 124.80p 118.40p 122.40p 60786
13/01/2023 119.20p 121.00p 116.50p 119.20p 375393
12/01/2023 120.20p 126.80p 117.00p 117.00p 81468
11/01/2023 121.20p 126.80p 121.20p 122.50p 61823
10/01/2023 126.40p 127.00p 120.20p 123.30p 58204
09/01/2023 124.60p 126.60p 123.00p 123.60p 155142
06/01/2023 122.00p 126.20p 121.76p 123.00p 113912
05/01/2023 122.20p 125.00p 122.00p 123.00p 61990
04/01/2023 126.00p 128.80p 122.00p 123.20p 134739
03/01/2023 128.00p 129.80p 122.00p 122.20p 103406
30/12/2022 125.00p 125.18p 124.00p 125.00p 29701
29/12/2022 122.20p 127.60p 120.94p 127.60p 49571
28/12/2022 122.80p 125.00p 120.30p 123.00p 33813
23/12/2022 123.00p 124.40p 119.14p 124.40p 54606
22/12/2022 119.00p 120.23p 115.00p 119.00p 426498
21/12/2022 128.00p 128.00p 119.00p 120.00p 123732
20/12/2022 119.40p 127.80p 118.20p 127.80p 60096
19/12/2022 118.00p 123.00p 118.00p 120.00p 40073
16/12/2022 119.20p 123.40p 117.60p 118.20p 72853
15/12/2022 125.20p 126.50p 118.20p 119.00p 58709
14/12/2022 125.00p 128.00p 119.97p 126.60p 101334
13/12/2022 124.00p 125.00p 118.63p 123.60p 202780
12/12/2022 119.00p 124.80p 118.31p 124.00p 157177
09/12/2022 118.00p 123.00p 117.00p 122.80p 114140
08/12/2022 114.60p 123.00p 112.50p 118.00p 536173
07/12/2022 114.80p 115.59p 110.20p 114.80p 121919
06/12/2022 115.80p 117.54p 112.20p 116.00p 142395
05/12/2022 110.40p 115.80p 109.20p 112.40p 397043
02/12/2022 112.80p 113.80p 109.00p 112.80p 95293
01/12/2022 111.20p 114.80p 110.00p 113.00p 186188
30/11/2022 116.00p 116.00p 110.66p 113.00p 100416
29/11/2022 115.00p 116.00p 112.00p 115.00p 248432
28/11/2022 116.00p 122.80p 113.00p 113.00p 451683
25/11/2022 116.20p 121.09p 116.06p 116.60p 182020
24/11/2022 118.20p 123.80p 115.93p 116.00p 74468
23/11/2022 119.00p 120.10p 118.30p 119.00p 108983
22/11/2022 121.00p 122.50p 119.00p 119.00p 114082
21/11/2022 122.00p 124.00p 121.00p 121.50p 85501
18/11/2022 124.00p 127.80p 122.40p 122.40p 113092
17/11/2022 126.00p 127.80p 123.50p 124.80p 178184
16/11/2022 126.00p 127.00p 125.00p 125.60p 219618
15/11/2022 123.00p 126.00p 121.54p 126.00p 114549
14/11/2022 118.40p 129.00p 118.40p 123.60p 348153
11/11/2022 118.40p 120.20p 118.00p 118.00p 304084
10/11/2022 123.80p 123.80p 115.00p 120.00p 240350
09/11/2022 129.40p 131.80p 121.00p 121.00p 146798
08/11/2022 128.60p 131.80p 128.60p 130.00p 88977
07/11/2022 129.00p 131.40p 127.66p 130.00p 82460
04/11/2022 129.00p 132.33p 129.00p 129.00p 84052
03/11/2022 130.00p 134.80p 127.00p 130.00p 60635
02/11/2022 135.80p 136.00p 130.40p 130.40p 66813
01/11/2022 136.80p 136.80p 134.12p 134.20p 74699
31/10/2022 134.00p 137.00p 128.46p 134.60p 151059
28/10/2022 133.20p 135.60p 133.00p 133.60p 19526
27/10/2022 136.00p 137.00p 131.15p 134.00p 95793
26/10/2022 137.00p 138.20p 135.00p 138.20p 35703
25/10/2022 135.00p 137.00p 135.00p 137.00p 19943
24/10/2022 136.80p 137.27p 135.00p 137.00p 64449
21/10/2022 136.00p 137.00p 134.00p 134.00p 28676
20/10/2022 133.40p 136.50p 133.00p 134.70p 130797
19/10/2022 136.00p 137.48p 134.20p 137.00p 77614
18/10/2022 137.00p 137.00p 135.00p 136.60p 38838
17/10/2022 137.00p 137.00p 135.00p 135.00p 147239
14/10/2022 138.60p 138.60p 132.20p 137.00p 64161
13/10/2022 133.00p 139.08p 131.00p 131.00p 68617
12/10/2022 145.60p 149.80p 133.00p 133.20p 75882
11/10/2022 145.00p 150.80p 141.36p 145.00p 176513
10/10/2022 162.00p 162.00p 156.74p 157.60p 113958
07/10/2022 159.20p 161.80p 159.20p 160.20p 31682
06/10/2022 161.00p 162.00p 159.00p 159.00p 82745
05/10/2022 162.00p 162.00p 159.33p 160.50p 175753
04/10/2022 161.00p 162.00p 160.00p 160.00p 41414
03/10/2022 160.20p 165.15p 159.60p 161.00p 14113
30/09/2022 163.80p 168.30p 163.00p 163.00p 65983
29/09/2022 166.80p 167.04p 163.00p 163.00p 98800
28/09/2022 166.00p 169.44p 164.20p 165.50p 92860
27/09/2022 167.00p 175.00p 165.20p 168.00p 110236
26/09/2022 170.00p 172.80p 166.00p 166.20p 60260
23/09/2022 169.60p 171.00p 166.40p 166.40p 38895
22/09/2022 171.00p 171.00p 168.00p 169.00p 33680
21/09/2022 170.00p 171.00p 169.00p 169.80p 21533
20/09/2022 173.00p 177.00p 169.02p 169.40p 207993
19/09/2022 169.80p 172.40p 168.00p 171.10p 54286
16/09/2022 169.80p 172.40p 168.00p 171.10p 54286
15/09/2022 172.80p 172.80p 169.40p 170.00p 38450
14/09/2022 171.00p 176.80p 166.20p 169.20p 80789
13/09/2022 173.00p 174.00p 171.00p 172.80p 80610
12/09/2022 173.00p 178.00p 172.50p 174.00p 50141
09/09/2022 169.40p 174.25p 169.20p 173.00p 31846
08/09/2022 169.20p 173.50p 168.00p 169.00p 107942
07/09/2022 174.20p 180.80p 170.00p 171.60p 24520
06/09/2022 179.80p 180.00p 173.40p 173.40p 43619
05/09/2022 179.80p 179.80p 173.60p 176.40p 57774
02/09/2022 176.20p 178.00p 174.00p 174.00p 46833
01/09/2022 178.00p 182.02p 171.20p 176.40p 41814
31/08/2022 176.00p 180.80p 174.80p 178.30p 89127
30/08/2022 183.00p 185.00p 169.82p 175.00p 98407
29/08/2022 187.00p 187.00p 183.00p 183.00p 31053
26/08/2022 187.00p 187.00p 183.00p 183.00p 31053
25/08/2022 193.80p 195.00p 186.00p 186.00p 39632
24/08/2022 186.00p 193.00p 184.80p 193.00p 41703
23/08/2022 191.00p 193.00p 185.00p 188.00p 56720
22/08/2022 192.20p 195.80p 189.20p 194.00p 55726
19/08/2022 194.20p 196.00p 191.00p 194.80p 40465
18/08/2022 191.00p 195.00p 191.00p 193.00p 42559
17/08/2022 191.00p 195.18p 191.00p 194.00p 27661
16/08/2022 194.00p 198.00p 190.20p 191.00p 60638
15/08/2022 190.60p 198.00p 189.20p 198.00p 55048
12/08/2022 192.20p 195.51p 191.40p 191.40p 28611
11/08/2022 190.60p 199.80p 190.60p 195.00p 61216
10/08/2022 191.80p 200.00p 191.00p 194.40p 46343
09/08/2022 180.00p 200.00p 179.00p 200.00p 105646
08/08/2022 178.20p 184.10p 178.00p 181.40p 39288
05/08/2022 174.60p 184.80p 173.80p 180.00p 66411
04/08/2022 177.20p 177.40p 171.29p 176.00p 186229
03/08/2022 171.40p 176.00p 170.00p 173.00p 116728
02/08/2022 171.00p 171.80p 166.00p 169.20p 35231
01/08/2022 172.00p 176.40p 171.00p 172.00p 47258
29/07/2022 171.00p 174.60p 170.00p 171.00p 82720
28/07/2022 176.40p 176.40p 168.00p 170.80p 122799
27/07/2022 177.20p 177.20p 170.00p 173.00p 261361
26/07/2022 177.80p 179.80p 172.06p 173.00p 42529
25/07/2022 181.00p 181.00p 178.62p 179.60p 36974
22/07/2022 175.20p 182.40p 175.00p 182.40p 47653
21/07/2022 179.80p 180.00p 175.40p 175.60p 70111
20/07/2022 177.40p 179.60p 174.20p 178.20p 85127
19/07/2022 172.00p 178.39p 171.80p 178.00p 110641
18/07/2022 171.20p 174.40p 165.40p 171.00p 441200
15/07/2022 164.80p 166.60p 160.00p 166.60p 60258
14/07/2022 166.20p 166.80p 163.00p 166.00p 23367
13/07/2022 164.00p 166.60p 163.60p 165.00p 30992

*Close Price adjusted for both dividends and splits