Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/09/2021 217.00p 218.00p 214.50p 214.50p 334357
28/09/2021 219.00p 223.50p 213.20p 217.00p 103849
27/09/2021 223.00p 224.50p 217.00p 217.50p 191796
24/09/2021 219.50p 227.50p 217.50p 217.50p 186149
23/09/2021 222.00p 223.25p 218.00p 220.00p 82294
22/09/2021 225.50p 227.50p 218.00p 220.00p 122476
21/09/2021 222.50p 226.00p 220.50p 221.00p 114070
20/09/2021 225.00p 229.00p 220.65p 221.00p 161727
17/09/2021 230.00p 230.00p 221.50p 224.00p 80164
16/09/2021 225.50p 228.50p 218.05p 225.00p 230275
15/09/2021 230.50p 234.75p 227.00p 227.00p 133980
14/09/2021 230.50p 243.00p 230.47p 232.00p 100797
13/09/2021 236.50p 237.77p 232.00p 235.50p 52044
10/09/2021 236.50p 243.29p 233.50p 238.50p 293870
09/09/2021 240.50p 247.50p 232.00p 237.00p 173848
08/09/2021 251.50p 251.50p 239.50p 240.00p 80221
07/09/2021 257.50p 258.00p 249.00p 253.50p 78327
06/09/2021 258.00p 258.00p 245.50p 254.00p 79444
03/09/2021 248.50p 258.13p 248.50p 254.00p 85937
02/09/2021 245.00p 259.00p 243.86p 259.00p 132700
01/09/2021 242.00p 250.00p 240.00p 245.00p 126381
31/08/2021 240.50p 247.00p 237.77p 240.00p 93698
30/08/2021 240.00p 244.53p 235.00p 237.50p 89428
27/08/2021 240.00p 244.53p 235.00p 237.50p 89428
26/08/2021 237.50p 238.73p 232.50p 237.00p 138709
25/08/2021 245.00p 245.00p 233.03p 237.00p 171092
24/08/2021 232.00p 238.50p 232.00p 237.00p 90426
23/08/2021 242.50p 244.00p 230.00p 232.00p 109500
20/08/2021 245.00p 245.00p 232.50p 239.50p 83805
19/08/2021 251.50p 253.00p 241.00p 241.50p 59009
18/08/2021 246.00p 249.68p 243.00p 246.50p 50714
17/08/2021 248.00p 250.50p 244.00p 244.00p 56379
16/08/2021 249.00p 250.18p 244.00p 246.00p 97185
13/08/2021 248.00p 250.00p 242.49p 244.00p 83649
12/08/2021 246.50p 251.00p 246.50p 248.00p 37864
11/08/2021 255.00p 256.62p 249.00p 249.00p 76418
10/08/2021 254.00p 258.50p 250.00p 255.00p 38439
09/08/2021 250.00p 255.50p 247.00p 254.00p 161641
06/08/2021 254.00p 257.79p 248.00p 248.00p 59490
05/08/2021 255.50p 260.28p 253.00p 254.00p 66812
04/08/2021 261.50p 264.47p 255.50p 260.00p 63749
03/08/2021 260.50p 268.00p 259.75p 261.00p 222196
02/08/2021 262.50p 265.50p 257.00p 265.50p 176759
30/07/2021 259.50p 260.41p 254.00p 260.00p 80419
29/07/2021 253.00p 255.86p 251.00p 253.00p 79304
28/07/2021 249.50p 253.00p 240.50p 252.50p 118043
27/07/2021 248.50p 252.50p 240.00p 250.00p 113407
26/07/2021 245.50p 248.50p 240.88p 246.50p 79224
23/07/2021 235.00p 247.00p 233.25p 242.00p 365760
22/07/2021 238.00p 240.00p 235.00p 235.00p 88878
21/07/2021 243.50p 244.00p 236.33p 237.50p 202189
20/07/2021 243.00p 249.13p 235.07p 238.00p 127485
19/07/2021 254.00p 257.50p 243.00p 244.50p 79285
16/07/2021 257.50p 262.00p 252.00p 252.50p 84660
15/07/2021 260.00p 265.00p 254.46p 258.00p 86916
14/07/2021 264.50p 266.22p 256.50p 256.50p 66051
13/07/2021 264.50p 268.00p 260.00p 263.00p 109324
12/07/2021 265.00p 266.00p 261.09p 264.00p 92059
09/07/2021 263.50p 268.50p 261.95p 262.50p 214071
08/07/2021 269.50p 270.00p 261.44p 262.50p 111112
07/07/2021 272.00p 273.00p 266.76p 268.50p 97692
06/07/2021 269.00p 277.00p 268.22p 272.00p 126249
05/07/2021 274.00p 277.00p 265.50p 275.00p 77650
02/07/2021 274.50p 274.50p 264.50p 274.00p 68532
01/07/2021 270.50p 275.00p 268.00p 275.00p 104082
30/06/2021 280.00p 280.00p 268.00p 268.00p 48135
29/06/2021 280.00p 280.00p 269.95p 276.50p 32390
28/06/2021 276.00p 280.00p 268.58p 278.00p 49663
25/06/2021 268.00p 278.83p 268.00p 275.00p 95094
24/06/2021 282.00p 284.00p 267.00p 273.00p 81597
23/06/2021 274.50p 284.50p 269.50p 282.00p 127197
22/06/2021 270.50p 277.50p 266.50p 270.50p 199298
21/06/2021 274.50p 274.93p 265.50p 270.50p 103947
18/06/2021 279.50p 281.50p 272.08p 275.00p 117250
17/06/2021 269.00p 283.00p 269.00p 280.00p 90191
16/06/2021 281.50p 285.50p 275.50p 278.00p 93119
15/06/2021 294.00p 294.00p 275.50p 281.00p 93118
14/06/2021 287.00p 294.00p 273.88p 289.00p 132347
11/06/2021 285.50p 287.00p 273.50p 287.00p 21593
10/06/2021 289.00p 296.50p 272.74p 281.00p 520117
09/06/2021 286.50p 289.00p 280.35p 289.00p 60933
08/06/2021 287.50p 290.50p 282.00p 289.50p 96473
07/06/2021 275.50p 288.50p 273.50p 287.00p 152541

*Close Price adjusted for both dividends and splits