Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2022 166.20p 169.33p 161.00p 163.00p 116855
11/07/2022 169.20p 171.80p 167.00p 167.00p 36224
08/07/2022 168.00p 170.40p 167.00p 168.40p 40761
07/07/2022 170.20p 171.64p 168.20p 168.20p 84044
06/07/2022 168.60p 170.00p 168.20p 170.00p 42385
05/07/2022 169.60p 171.80p 168.00p 168.00p 123657
04/07/2022 170.00p 171.20p 166.60p 169.40p 139804
01/07/2022 172.40p 174.80p 169.00p 172.00p 44081
30/06/2022 175.00p 175.00p 168.00p 173.40p 42067
29/06/2022 174.80p 175.03p 168.40p 172.60p 36874
28/06/2022 179.00p 179.00p 172.20p 173.00p 49421
27/06/2022 179.20p 181.80p 173.80p 175.00p 88283
24/06/2022 175.00p 181.71p 173.40p 175.00p 74577
23/06/2022 171.60p 174.00p 171.39p 171.60p 67328
22/06/2022 170.00p 172.00p 167.20p 172.00p 88669
21/06/2022 170.00p 171.80p 166.00p 171.20p 67216
20/06/2022 168.00p 170.07p 165.00p 168.40p 50684
17/06/2022 171.60p 172.80p 167.40p 167.40p 78627
16/06/2022 169.00p 173.40p 166.00p 169.00p 79861
15/06/2022 168.00p 169.60p 164.98p 169.00p 110628
14/06/2022 184.80p 184.80p 167.01p 168.20p 248707
13/06/2022 188.00p 189.23p 183.62p 186.20p 36264
10/06/2022 193.00p 193.00p 183.00p 183.00p 45004
09/06/2022 190.00p 194.00p 187.60p 194.00p 34176
08/06/2022 188.40p 193.29p 186.00p 192.60p 81393
07/06/2022 185.80p 189.00p 185.60p 189.00p 94806
06/06/2022 186.00p 187.80p 183.40p 186.00p 41543
01/06/2022 186.20p 186.80p 182.00p 182.00p 46082
31/05/2022 187.00p 189.05p 185.00p 185.00p 44598
30/05/2022 188.80p 190.00p 185.40p 185.40p 62257
27/05/2022 188.80p 188.80p 185.20p 187.60p 95522
26/05/2022 184.80p 190.11p 184.16p 189.00p 57433
25/05/2022 190.00p 190.64p 184.00p 184.00p 90927
24/05/2022 189.60p 192.34p 189.60p 189.60p 81309
23/05/2022 190.80p 192.00p 186.85p 187.40p 159061
20/05/2022 187.00p 193.75p 186.72p 190.00p 121542
19/05/2022 185.60p 188.25p 185.00p 187.00p 34878
18/05/2022 185.60p 190.00p 184.60p 185.00p 61914
17/05/2022 185.00p 187.60p 183.58p 184.00p 83203
16/05/2022 180.00p 188.00p 180.00p 183.20p 83386
13/05/2022 173.60p 184.00p 172.75p 181.00p 264715
12/05/2022 173.00p 174.20p 166.20p 172.60p 77796
11/05/2022 178.00p 178.00p 171.42p 176.00p 63970
10/05/2022 179.80p 180.43p 176.00p 177.00p 101049
09/05/2022 174.00p 178.80p 173.00p 177.20p 106139
06/05/2022 176.80p 179.00p 174.00p 175.00p 103266
05/05/2022 184.00p 186.03p 180.20p 180.20p 57098
04/05/2022 184.00p 185.00p 182.80p 182.80p 65056
03/05/2022 184.00p 188.77p 182.62p 183.00p 74534
02/05/2022 179.40p 183.00p 179.40p 181.00p 103679
29/04/2022 179.40p 183.00p 179.40p 181.00p 103679
28/04/2022 178.00p 181.80p 178.00p 179.00p 69085
27/04/2022 176.40p 179.20p 176.01p 179.20p 110479
26/04/2022 174.00p 179.00p 172.53p 177.60p 128858
25/04/2022 174.60p 175.80p 170.00p 173.80p 95077
22/04/2022 175.00p 180.80p 174.00p 174.00p 56906
21/04/2022 178.00p 182.40p 178.00p 178.80p 169566
20/04/2022 179.00p 187.20p 179.00p 179.80p 191529
19/04/2022 185.00p 185.00p 177.00p 179.60p 108599
18/04/2022 181.00p 189.20p 180.00p 180.00p 85712
15/04/2022 181.00p 189.20p 180.00p 180.00p 85712
14/04/2022 181.00p 189.20p 180.00p 180.00p 85712
13/04/2022 186.00p 189.20p 176.20p 182.60p 187328
12/04/2022 183.00p 189.80p 183.00p 189.00p 112532
11/04/2022 183.00p 189.00p 179.18p 184.80p 92101
08/04/2022 184.00p 185.40p 179.40p 183.80p 133394
07/04/2022 176.00p 189.80p 176.00p 187.20p 151396
06/04/2022 182.00p 190.00p 178.00p 178.00p 167420
05/04/2022 168.00p 184.60p 165.80p 182.00p 618596
04/04/2022 165.80p 167.56p 159.82p 164.40p 801767
01/04/2022 164.60p 168.40p 162.20p 164.00p 138680
31/03/2022 163.60p 163.60p 160.00p 162.60p 201044
30/03/2022 162.00p 163.20p 158.40p 161.60p 305731
29/03/2022 162.80p 165.00p 160.33p 163.20p 122361
28/03/2022 161.60p 163.60p 158.21p 160.00p 413171
25/03/2022 159.00p 165.00p 159.00p 161.80p 240308
24/03/2022 160.00p 161.80p 158.00p 158.40p 159390
23/03/2022 160.00p 162.71p 159.80p 160.00p 364858
22/03/2022 165.00p 165.00p 160.00p 160.60p 231027
21/03/2022 162.00p 164.60p 160.80p 162.00p 176355
18/03/2022 166.00p 168.96p 160.00p 162.60p 188063
17/03/2022 167.40p 169.80p 164.00p 166.20p 206205
16/03/2022 166.00p 169.04p 162.60p 165.60p 312425

*Close Price adjusted for both dividends and splits