Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
04/06/2021 276.50p 281.44p 270.00p 276.00p 72915
03/06/2021 278.00p 278.00p 269.50p 278.00p 50708
02/06/2021 276.00p 277.50p 268.50p 277.50p 80045
01/06/2021 270.50p 277.00p 270.00p 276.00p 61229
31/05/2021 272.50p 278.00p 266.00p 270.00p 142728
28/05/2021 272.50p 278.00p 266.00p 270.00p 142728
27/05/2021 280.50p 283.00p 269.05p 271.50p 220457
26/05/2021 283.00p 284.50p 273.98p 274.00p 132024
25/05/2021 270.00p 283.00p 268.90p 283.00p 75855
24/05/2021 285.50p 290.50p 270.00p 274.50p 142249
21/05/2021 264.00p 293.50p 264.00p 284.00p 130757
20/05/2021 265.00p 272.50p 262.27p 270.00p 91135
19/05/2021 262.50p 271.01p 262.00p 264.00p 70170
18/05/2021 268.50p 275.63p 260.00p 270.00p 102595
17/05/2021 270.00p 273.00p 265.89p 271.00p 80106
14/05/2021 265.00p 273.50p 259.50p 268.50p 106346
13/05/2021 265.50p 272.00p 263.00p 264.00p 132449
12/05/2021 269.00p 274.50p 261.00p 269.00p 92010
11/05/2021 270.50p 282.00p 259.50p 267.50p 150265
10/05/2021 287.00p 289.00p 272.00p 273.50p 327424
07/05/2021 290.50p 293.80p 278.00p 281.00p 147865
06/05/2021 275.00p 298.50p 267.20p 291.00p 493282
05/05/2021 275.50p 283.00p 265.50p 271.00p 270717
04/05/2021 277.50p 280.50p 270.00p 275.00p 205132
03/05/2021 275.50p 284.00p 272.00p 277.00p 277175
30/04/2021 275.50p 284.00p 272.00p 277.00p 227175
29/04/2021 270.50p 279.00p 270.50p 274.00p 131197
28/04/2021 280.00p 282.00p 265.00p 274.00p 229171
27/04/2021 276.50p 287.50p 273.50p 280.00p 255117
26/04/2021 278.00p 283.00p 267.15p 275.00p 1540917
23/04/2021 283.00p 286.00p 275.00p 279.00p 340529
22/04/2021 288.00p 290.00p 280.00p 282.00p 290850
21/04/2021 290.50p 290.50p 284.00p 286.00p 100332
20/04/2021 290.50p 300.50p 285.00p 290.00p 322781
19/04/2021 301.00p 305.00p 292.00p 292.00p 95612
16/04/2021 306.00p 312.00p 298.00p 300.00p 193884
15/04/2021 305.50p 314.10p 295.48p 306.50p 103842
14/04/2021 298.00p 305.00p 291.50p 304.00p 135437
13/04/2021 293.00p 303.00p 287.50p 303.00p 131285
12/04/2021 289.50p 290.00p 282.00p 283.00p 122957
09/04/2021 287.00p 296.00p 285.00p 292.00p 232332
08/04/2021 300.00p 304.00p 286.00p 289.00p 169232
07/04/2021 299.00p 317.50p 290.00p 290.00p 645716
06/04/2021 313.00p 325.00p 313.00p 321.50p 101408
02/04/2021 314.00p 318.00p 311.56p 317.50p 86580
01/04/2021 314.00p 318.00p 311.56p 317.50p 86580
31/03/2021 318.50p 318.50p 309.50p 313.00p 86937
30/03/2021 315.50p 322.00p 307.50p 317.50p 91882
29/03/2021 318.00p 318.50p 310.69p 318.00p 84479
26/03/2021 319.50p 319.50p 311.00p 319.00p 112687
25/03/2021 318.50p 319.50p 308.00p 310.00p 129400
24/03/2021 320.00p 320.00p 307.00p 311.50p 76122
23/03/2021 318.50p 319.50p 310.00p 310.00p 60105
22/03/2021 340.00p 340.00p 300.00p 316.00p 151716
19/03/2021 315.50p 327.50p 315.50p 320.00p 61513
18/03/2021 328.00p 328.00p 318.00p 318.00p 132146
17/03/2021 320.50p 329.00p 320.50p 322.50p 44799
16/03/2021 318.50p 330.00p 309.00p 326.00p 379280
15/03/2021 315.50p 320.50p 309.71p 317.50p 56767
12/03/2021 322.50p 322.50p 310.50p 315.00p 66943
11/03/2021 321.00p 323.00p 310.00p 319.00p 140838
10/03/2021 310.00p 321.00p 304.50p 321.00p 127404
09/03/2021 307.50p 311.19p 306.00p 310.00p 57361
08/03/2021 307.00p 319.00p 305.00p 310.00p 78848
05/03/2021 305.00p 317.00p 305.00p 309.50p 60928
04/03/2021 312.50p 313.76p 305.00p 307.00p 66672
03/03/2021 305.50p 319.00p 305.00p 310.00p 92569
02/03/2021 311.00p 319.65p 305.00p 308.00p 198485
01/03/2021 311.50p 317.50p 305.50p 312.00p 67254
26/02/2021 314.00p 320.38p 305.00p 307.00p 75472
25/02/2021 326.50p 331.00p 307.50p 313.00p 87500
24/02/2021 315.00p 327.33p 310.00p 310.00p 70920
23/02/2021 313.00p 323.50p 310.00p 315.00p 99734
22/02/2021 322.50p 328.31p 310.00p 313.00p 73112
19/02/2021 325.00p 337.00p 323.17p 324.00p 79715
18/02/2021 340.00p 341.50p 324.00p 328.00p 99726
17/02/2021 327.00p 340.19p 326.50p 337.00p 177594
16/02/2021 324.50p 349.00p 322.50p 331.00p 218688
15/02/2021 325.00p 325.00p 315.00p 323.50p 67132
12/02/2021 318.00p 329.00p 315.50p 320.50p 55032
11/02/2021 316.50p 326.50p 315.50p 322.00p 74838
10/02/2021 320.00p 321.00p 313.00p 318.00p 71141
09/02/2021 329.00p 329.00p 319.00p 320.50p 43154
08/02/2021 330.50p 332.00p 319.00p 322.00p 55341
05/02/2021 334.50p 339.50p 320.00p 330.00p 92999
04/02/2021 331.50p 332.25p 324.00p 324.00p 53843
03/02/2021 327.50p 334.50p 325.00p 330.00p 37911
02/02/2021 318.50p 331.50p 316.00p 325.00p 73479
01/02/2021 311.00p 323.50p 305.50p 314.00p 512176
29/01/2021 322.00p 324.00p 308.50p 319.00p 49280
28/01/2021 321.50p 325.50p 312.50p 319.00p 186331
27/01/2021 333.00p 339.50p 313.50p 325.00p 114253
26/01/2021 328.00p 333.00p 322.00p 333.00p 77325
25/01/2021 324.50p 331.00p 324.00p 324.00p 103011
22/01/2021 323.50p 330.00p 323.00p 324.00p 74413
21/01/2021 334.00p 335.00p 326.00p 326.00p 89697
20/01/2021 325.00p 332.00p 324.77p 332.00p 101569
19/01/2021 326.00p 338.00p 320.50p 325.00p 231243
18/01/2021 324.00p 339.00p 324.00p 336.50p 183305
15/01/2021 331.00p 331.50p 320.50p 331.50p 81172
14/01/2021 320.50p 330.00p 320.50p 325.00p 46072
13/01/2021 325.50p 334.98p 316.50p 326.00p 113694
12/01/2021 323.50p 339.50p 323.10p 327.50p 88155
11/01/2021 322.00p 325.00p 320.00p 323.50p 69136
08/01/2021 318.50p 322.44p 318.50p 320.00p 139060
07/01/2021 320.50p 324.54p 317.50p 318.50p 133059
06/01/2021 322.50p 338.00p 318.00p 320.00p 166998
05/01/2021 318.00p 338.00p 318.00p 336.50p 101902
04/01/2021 316.00p 325.50p 316.00p 321.00p 150899
31/12/2020 315.00p 320.00p 312.19p 320.00p 13420
30/12/2020 320.00p 322.00p 316.80p 320.00p 78488
29/12/2020 323.00p 335.00p 318.00p 322.00p 74262
28/12/2020 322.00p 332.77p 308.50p 317.50p 36354
24/12/2020 322.00p 332.77p 308.50p 317.50p 36354
23/12/2020 326.50p 326.50p 318.00p 319.00p 57590
22/12/2020 329.50p 339.62p 314.50p 316.00p 94646
21/12/2020 320.00p 332.50p 320.00p 325.00p 87793

*Close Price adjusted for both dividends and splits