Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/03/2022 166.20p 169.80p 164.42p 166.80p 172083
14/03/2022 160.20p 169.80p 159.00p 165.20p 346008
11/03/2022 157.00p 161.00p 155.80p 161.00p 267559
10/03/2022 156.00p 160.40p 155.25p 157.20p 169579
09/03/2022 153.40p 160.00p 153.20p 156.00p 274558
08/03/2022 151.60p 153.52p 150.00p 150.40p 182243
07/03/2022 150.60p 154.00p 148.20p 152.00p 189052
04/03/2022 154.00p 156.70p 148.00p 151.60p 205595
03/03/2022 155.20p 157.40p 153.80p 154.00p 4070531
02/03/2022 157.00p 159.09p 154.40p 155.80p 113193
01/03/2022 158.00p 159.00p 154.00p 156.00p 122464
28/02/2022 159.00p 161.09p 157.40p 158.00p 216599
25/02/2022 158.00p 161.00p 157.00p 158.80p 799203
24/02/2022 158.20p 159.80p 152.20p 156.00p 187437
23/02/2022 159.80p 163.82p 159.32p 162.40p 320852
22/02/2022 160.80p 161.54p 152.30p 160.00p 175620
21/02/2022 164.60p 166.90p 161.00p 161.20p 130511
18/02/2022 159.00p 167.80p 159.00p 162.80p 257069
17/02/2022 160.00p 164.20p 160.00p 162.00p 257101
16/02/2022 162.00p 163.20p 159.00p 160.20p 253385
15/02/2022 157.00p 162.60p 157.00p 160.00p 286343
14/02/2022 164.40p 164.72p 157.00p 157.40p 104334
11/02/2022 164.80p 169.00p 160.00p 167.00p 257239
10/02/2022 160.00p 163.80p 160.00p 162.00p 83398
09/02/2022 163.40p 164.20p 159.00p 162.00p 205970
08/02/2022 165.00p 165.51p 158.00p 159.00p 233008
07/02/2022 160.20p 165.00p 160.20p 162.40p 246106
04/02/2022 162.00p 162.80p 158.00p 160.80p 204478
03/02/2022 162.00p 165.00p 159.60p 165.00p 75769
02/02/2022 163.40p 168.20p 153.00p 160.00p 165822
01/02/2022 165.20p 168.55p 160.73p 163.00p 99245
31/01/2022 160.20p 164.80p 160.00p 163.40p 70460
28/01/2022 161.00p 165.00p 158.20p 162.60p 329860
27/01/2022 159.80p 164.53p 158.46p 160.80p 136680
26/01/2022 163.20p 163.67p 161.20p 161.20p 116615
25/01/2022 155.00p 162.80p 155.00p 162.80p 209921
24/01/2022 162.20p 163.00p 153.00p 155.80p 257427
21/01/2022 166.80p 173.80p 160.20p 160.20p 190479
20/01/2022 175.00p 175.00p 167.00p 169.00p 195343
19/01/2022 168.00p 175.34p 168.00p 168.40p 187372
18/01/2022 174.80p 175.80p 167.45p 170.40p 178039
17/01/2022 175.00p 178.77p 169.80p 174.00p 152534
14/01/2022 174.80p 177.34p 170.60p 175.80p 117266
13/01/2022 169.20p 173.91p 168.60p 172.60p 74085
12/01/2022 170.00p 172.20p 168.00p 168.60p 4353367
10/01/2022 167.00p 169.00p 164.60p 166.20p 213320
07/01/2022 172.20p 177.80p 166.20p 167.80p 323283
06/01/2022 173.00p 177.00p 171.20p 173.00p 221538
05/01/2022 175.40p 179.80p 173.00p 175.00p 155414
04/01/2022 168.00p 176.32p 168.00p 175.00p 275326
31/12/2021 168.00p 170.20p 165.20p 170.00p 44730
30/12/2021 164.20p 167.60p 164.00p 165.20p 44957
29/12/2021 168.80p 169.00p 164.00p 164.20p 119363
28/12/2021 164.00p 169.43p 164.00p 164.60p 67988
27/12/2021 164.00p 169.43p 164.00p 164.60p 67988
24/12/2021 164.00p 169.43p 164.00p 164.60p 67988
23/12/2021 169.80p 169.94p 163.60p 164.00p 158184
22/12/2021 159.20p 169.00p 159.20p 164.60p 184569
21/12/2021 160.00p 161.72p 159.00p 159.20p 103266
20/12/2021 154.20p 158.60p 154.00p 158.00p 119495
17/12/2021 155.40p 159.00p 154.00p 156.00p 128892
16/12/2021 157.00p 157.80p 153.60p 155.40p 355453
15/12/2021 157.60p 159.20p 147.60p 155.00p 434911
14/12/2021 162.60p 168.20p 156.00p 156.40p 265702
13/12/2021 161.80p 164.00p 160.00p 161.80p 192914
10/12/2021 160.40p 162.81p 158.20p 159.80p 276494
09/12/2021 163.20p 164.12p 160.40p 161.00p 203617
08/12/2021 157.00p 165.80p 156.36p 161.00p 302212
07/12/2021 144.40p 156.19p 140.52p 156.00p 270027
06/12/2021 148.80p 151.17p 142.20p 144.40p 105227
03/12/2021 148.40p 151.87p 146.20p 146.60p 164102
02/12/2021 151.20p 155.75p 147.00p 151.00p 219197
01/12/2021 152.00p 156.60p 149.20p 152.80p 215623
30/11/2021 136.00p 151.20p 136.00p 150.00p 3446946
29/11/2021 144.00p 144.00p 140.20p 142.40p 268010
26/11/2021 140.00p 142.40p 136.90p 140.00p 288408
25/11/2021 141.00p 145.20p 140.20p 144.40p 254590
24/11/2021 143.00p 147.60p 141.80p 143.00p 192174
23/11/2021 147.00p 147.80p 141.60p 147.80p 457873
22/11/2021 143.80p 146.70p 143.60p 144.00p 174170
19/11/2021 145.00p 148.00p 143.40p 145.40p 279875
18/11/2021 146.00p 150.75p 145.40p 146.80p 350050
17/11/2021 148.60p 150.40p 147.20p 149.20p 238327
16/11/2021 149.00p 153.80p 148.00p 148.40p 256202
15/11/2021 150.00p 153.11p 147.64p 151.20p 293973
12/11/2021 151.40p 154.00p 146.20p 153.80p 314218
11/11/2021 156.40p 159.52p 149.60p 153.40p 426040
10/11/2021 153.00p 159.21p 153.00p 154.40p 119272
09/11/2021 158.80p 161.20p 153.00p 154.00p 258132
08/11/2021 155.00p 162.80p 154.20p 155.00p 226321
05/11/2021 149.60p 162.80p 148.45p 159.20p 388934
04/11/2021 146.80p 152.98p 145.60p 148.00p 582087
03/11/2021 145.80p 149.80p 138.00p 144.00p 315957
02/11/2021 144.40p 150.00p 144.00p 144.80p 249969
01/11/2021 140.20p 147.68p 140.20p 144.60p 1147570
29/10/2021 143.40p 148.00p 143.40p 146.20p 326601
28/10/2021 140.00p 148.00p 140.00p 144.00p 138382
27/10/2021 148.20p 150.23p 142.89p 145.00p 184032
26/10/2021 141.00p 149.00p 141.00p 148.80p 219399
25/10/2021 145.80p 150.40p 141.21p 145.60p 287104
22/10/2021 153.00p 153.93p 148.35p 148.60p 389706
21/10/2021 151.80p 158.40p 151.00p 152.80p 231956
20/10/2021 157.60p 157.60p 151.00p 154.20p 77148
19/10/2021 152.80p 157.40p 151.00p 152.60p 154907
18/10/2021 153.00p 155.00p 151.00p 155.00p 146404
15/10/2021 157.00p 163.74p 150.20p 153.60p 718122
14/10/2021 160.00p 162.00p 152.60p 156.00p 226567
13/10/2021 157.20p 161.20p 146.60p 154.40p 487327
12/10/2021 158.20p 165.80p 156.20p 165.20p 104087
11/10/2021 169.80p 169.80p 159.20p 159.20p 107135
08/10/2021 165.80p 167.56p 163.00p 166.00p 130153
07/10/2021 165.00p 168.58p 160.00p 162.80p 220532
06/10/2021 174.20p 175.60p 160.95p 161.20p 200129
05/10/2021 179.40p 181.50p 170.00p 170.60p 224862
04/10/2021 181.40p 187.60p 175.80p 181.80p 187085
01/10/2021 195.00p 195.00p 175.80p 178.00p 515745
30/09/2021 214.50p 218.00p 214.00p 216.00p 65593

*Close Price adjusted for both dividends and splits