Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/12/2020 330.00p 335.70p 322.32p 331.50p 102740
17/12/2020 322.50p 329.00p 314.00p 327.00p 64493
16/12/2020 316.00p 329.00p 313.00p 315.00p 101852
15/12/2020 326.00p 326.00p 311.00p 314.00p 63509
14/12/2020 315.50p 324.75p 311.00p 314.00p 110414
11/12/2020 323.50p 329.00p 311.00p 315.00p 137843
10/12/2020 319.50p 322.00p 308.00p 312.00p 88151
09/12/2020 310.00p 328.50p 306.00p 319.00p 142149
08/12/2020 314.00p 320.00p 309.54p 314.00p 120332
07/12/2020 324.00p 324.00p 308.50p 311.00p 119846
04/12/2020 317.00p 320.60p 308.50p 311.00p 179290
03/12/2020 311.00p 324.12p 310.00p 315.00p 90804
02/12/2020 322.50p 322.50p 310.00p 310.50p 359296
01/12/2020 341.00p 341.00p 312.50p 315.00p 466355
30/11/2020 328.00p 342.50p 325.00p 339.50p 220877
27/11/2020 340.00p 342.50p 329.50p 329.50p 94693
26/11/2020 325.50p 340.00p 323.50p 340.00p 81667
25/11/2020 325.00p 330.00p 325.00p 329.00p 69125
24/11/2020 326.00p 339.00p 325.00p 325.00p 53276
23/11/2020 330.50p 336.00p 323.00p 326.00p 101434
20/11/2020 327.50p 330.75p 315.00p 324.00p 88220
19/11/2020 333.00p 333.00p 313.50p 327.00p 88665
18/11/2020 330.00p 337.81p 325.00p 330.00p 92452
17/11/2020 328.00p 339.00p 322.17p 330.00p 57341
16/11/2020 325.50p 338.50p 322.00p 330.00p 168979
13/11/2020 326.00p 334.50p 312.84p 325.00p 113196
12/11/2020 310.00p 326.50p 310.00p 320.50p 84737
10/11/2020 326.50p 337.00p 313.50p 319.00p 143525
09/11/2020 326.00p 339.50p 320.50p 326.50p 61257
06/11/2020 321.00p 334.00p 320.00p 322.00p 49148
05/11/2020 315.00p 324.50p 314.00p 324.50p 169275
04/11/2020 315.00p 323.50p 305.00p 316.00p 202948
03/11/2020 329.00p 333.00p 314.50p 315.00p 52664
02/11/2020 310.00p 328.50p 310.00p 315.00p 295347
30/10/2020 319.50p 321.45p 310.50p 314.00p 80215
29/10/2020 305.50p 318.94p 299.20p 315.00p 89471
28/10/2020 300.50p 308.00p 296.00p 300.00p 48395
27/10/2020 300.00p 305.22p 299.00p 302.00p 78033
26/10/2020 314.00p 325.25p 302.50p 305.00p 166067
23/10/2020 320.50p 327.50p 315.00p 315.50p 129373
22/10/2020 329.50p 329.50p 319.50p 319.50p 74251
21/10/2020 331.50p 333.50p 320.00p 320.00p 103080
20/10/2020 330.00p 333.50p 321.50p 321.50p 59589
19/10/2020 327.50p 334.00p 325.50p 326.00p 56619
16/10/2020 337.50p 337.50p 320.50p 324.00p 80232
15/10/2020 335.00p 337.50p 321.00p 335.00p 134171
14/10/2020 348.50p 353.00p 333.00p 335.00p 121322
13/10/2020 337.00p 341.77p 331.18p 338.00p 62526
12/10/2020 337.50p 345.00p 335.00p 340.00p 79441
09/10/2020 335.00p 349.50p 325.00p 337.00p 176482
08/10/2020 341.00p 341.00p 327.50p 330.00p 134800
07/10/2020 340.00p 342.48p 327.50p 327.50p 77070
06/10/2020 352.50p 353.00p 341.00p 343.00p 56623
05/10/2020 354.00p 354.50p 340.50p 345.50p 62819
02/10/2020 342.50p 352.00p 342.50p 352.00p 43505
01/10/2020 359.50p 359.91p 344.50p 344.50p 53422
30/09/2020 359.00p 360.00p 351.00p 355.00p 83980
29/09/2020 350.00p 360.00p 350.00p 356.00p 97031
28/09/2020 353.00p 358.50p 352.50p 358.00p 48033
25/09/2020 365.00p 372.81p 352.50p 358.50p 283842
24/09/2020 339.50p 380.00p 338.00p 375.00p 260831
23/09/2020 331.00p 348.00p 328.28p 336.00p 29606
22/09/2020 335.00p 336.50p 302.93p 330.00p 159859
21/09/2020 325.50p 335.00p 314.50p 335.00p 134361
18/09/2020 338.50p 342.20p 325.50p 325.50p 89729
17/09/2020 356.00p 360.00p 333.50p 337.00p 85187
16/09/2020 342.00p 355.00p 341.00p 346.00p 77694
15/09/2020 340.50p 350.00p 336.00p 341.00p 101906
14/09/2020 338.00p 348.50p 336.50p 341.00p 180387
11/09/2020 339.50p 339.50p 330.00p 338.00p 47528
10/09/2020 336.50p 339.93p 333.00p 335.50p 40226
09/09/2020 340.00p 340.00p 335.50p 340.00p 77323
08/09/2020 340.00p 340.00p 335.00p 339.00p 64400
07/09/2020 347.00p 348.95p 335.00p 340.00p 41843
04/09/2020 340.50p 360.50p 337.50p 340.00p 129424
03/09/2020 343.00p 362.20p 343.00p 348.00p 49645
02/09/2020 351.00p 365.50p 345.50p 350.00p 67540
01/09/2020 360.00p 360.25p 336.35p 343.00p 111889
31/08/2020 350.50p 360.00p 350.00p 360.00p 99629
28/08/2020 350.50p 360.00p 350.00p 360.00p 99629
27/08/2020 353.00p 359.50p 350.66p 355.50p 44939
26/08/2020 355.50p 360.00p 350.73p 352.00p 54588
25/08/2020 354.50p 360.00p 344.00p 360.00p 75945

*Close Price adjusted for both dividends and splits