Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/08/2020 346.00p 360.00p 340.00p 360.00p 65213
21/08/2020 356.00p 356.00p 345.00p 345.00p 43774
20/08/2020 351.50p 359.50p 349.50p 355.00p 32940
19/08/2020 340.00p 368.00p 338.70p 343.00p 90988
18/08/2020 345.00p 364.50p 337.50p 347.00p 65374
17/08/2020 340.00p 369.50p 340.00p 348.00p 53826
14/08/2020 349.50p 349.50p 341.50p 342.00p 100465
13/08/2020 345.50p 351.50p 343.00p 345.00p 178983
12/08/2020 349.50p 352.50p 342.50p 348.50p 276427
11/08/2020 360.00p 364.28p 343.97p 347.50p 63294
10/08/2020 356.00p 363.67p 347.50p 357.00p 51615
07/08/2020 349.00p 358.50p 349.00p 356.00p 56618
06/08/2020 344.00p 358.45p 337.98p 350.00p 90924
05/08/2020 347.00p 356.00p 335.00p 345.00p 131878
04/08/2020 346.50p 351.00p 339.25p 343.00p 142345
03/08/2020 345.00p 348.00p 339.71p 340.00p 78747
31/07/2020 347.50p 352.18p 345.00p 347.00p 116483
30/07/2020 351.50p 357.46p 337.00p 347.00p 56988
29/07/2020 360.50p 360.50p 349.50p 350.00p 57590
28/07/2020 360.00p 364.25p 344.00p 351.50p 64549
27/07/2020 357.00p 369.50p 348.50p 362.00p 51580
24/07/2020 369.50p 370.00p 351.85p 359.50p 101272
23/07/2020 364.00p 370.00p 350.50p 356.00p 89693
22/07/2020 339.00p 355.28p 339.00p 352.00p 100926
21/07/2020 357.00p 359.50p 337.80p 350.00p 113606
20/07/2020 332.00p 357.50p 325.50p 340.00p 79514
17/07/2020 321.00p 332.50p 320.00p 332.50p 82961
16/07/2020 325.00p 325.83p 319.00p 320.00p 62845
15/07/2020 330.50p 330.50p 313.10p 324.00p 93365
14/07/2020 332.00p 332.83p 313.39p 321.50p 96565
13/07/2020 348.50p 348.50p 331.50p 335.00p 29479
10/07/2020 352.00p 354.24p 331.50p 338.50p 54367
09/07/2020 340.00p 352.00p 335.00p 335.00p 93728
08/07/2020 340.00p 340.00p 330.00p 340.00p 91936
07/07/2020 339.50p 339.50p 325.00p 339.50p 74602
06/07/2020 339.50p 343.00p 327.50p 330.00p 93294
03/07/2020 344.50p 347.00p 319.50p 325.00p 171460
02/07/2020 340.00p 348.50p 335.75p 341.00p 84859
01/07/2020 355.00p 357.95p 334.00p 340.00p 125826
30/06/2020 360.50p 363.50p 350.00p 350.00p 68402
29/06/2020 358.50p 366.50p 350.00p 360.00p 88422
26/06/2020 345.50p 365.59p 345.50p 353.50p 82605
25/06/2020 363.50p 367.98p 350.00p 350.00p 101005
24/06/2020 366.00p 375.70p 347.00p 367.00p 138616
23/06/2020 361.00p 365.85p 354.00p 356.00p 139473
22/06/2020 370.00p 372.00p 353.50p 367.00p 116665
19/06/2020 349.50p 357.50p 342.97p 355.00p 125795
18/06/2020 350.00p 350.00p 339.50p 340.00p 93720
17/06/2020 353.00p 357.00p 350.00p 350.00p 100270
16/06/2020 370.00p 370.00p 351.00p 351.00p 82744
15/06/2020 370.00p 370.00p 351.50p 357.00p 82915
12/06/2020 370.00p 370.00p 352.72p 357.50p 146869
11/06/2020 375.00p 375.00p 360.00p 361.50p 79279
10/06/2020 366.50p 380.00p 366.50p 368.50p 75285
09/06/2020 365.00p 374.50p 358.00p 374.50p 133307
08/06/2020 365.00p 365.00p 358.00p 365.00p 116952
05/06/2020 351.00p 375.00p 345.50p 360.50p 157009
04/06/2020 370.00p 375.00p 344.50p 365.00p 205120
03/06/2020 335.00p 369.50p 324.25p 364.50p 158781
02/06/2020 335.00p 347.00p 331.15p 337.00p 212475
29/05/2020 334.00p 335.00p 333.50p 335.00p 509339
28/05/2020 335.00p 335.00p 329.00p 334.00p 86119
27/05/2020 334.00p 335.00p 331.50p 334.00p 141714
26/05/2020 342.00p 348.00p 330.00p 331.50p 158091
25/05/2020 335.00p 339.50p 326.50p 331.50p 107020
22/05/2020 335.00p 339.50p 326.50p 331.50p 102020
21/05/2020 325.00p 341.50p 325.00p 336.50p 118551
20/05/2020 335.00p 345.00p 325.00p 330.00p 114851
19/05/2020 326.00p 340.00p 326.00p 335.00p 184484
18/05/2020 330.00p 343.50p 329.00p 335.00p 129752
15/05/2020 329.00p 331.18p 320.50p 330.00p 128825
14/05/2020 326.50p 335.00p 320.50p 329.00p 82596
13/05/2020 336.50p 348.50p 326.00p 335.00p 231952
12/05/2020 346.00p 362.50p 333.55p 345.00p 72861
11/05/2020 335.00p 335.00p 324.00p 329.00p 169882
08/05/2020 325.00p 335.34p 314.00p 317.00p 84798
07/05/2020 325.00p 335.34p 314.00p 317.00p 84798
06/05/2020 319.50p 324.50p 313.05p 324.00p 83505
05/05/2020 321.50p 329.50p 315.00p 320.00p 63734
04/05/2020 320.00p 334.88p 318.00p 322.00p 32024
01/05/2020 320.00p 325.50p 318.00p 320.00p 59337
30/04/2020 328.50p 337.08p 320.00p 320.00p 327
29/04/2020 326.50p 336.20p 315.52p 320.00p 99865
28/04/2020 310.00p 340.00p 304.50p 320.00p 188907
27/04/2020 312.50p 323.45p 300.00p 307.50p 65122
24/04/2020 300.00p 315.73p 300.00p 308.00p 35387
23/04/2020 320.00p 320.00p 303.00p 313.00p 85625
22/04/2020 320.00p 320.00p 302.00p 308.00p 101035
21/04/2020 307.00p 320.00p 304.50p 308.00p 56255
20/04/2020 310.00p 319.00p 305.00p 305.00p 87282
17/04/2020 320.00p 335.00p 305.00p 310.00p 170153
16/04/2020 300.00p 324.18p 289.58p 314.00p 94066
15/04/2020 310.00p 310.00p 285.50p 309.00p 111175
14/04/2020 279.00p 308.50p 278.78p 308.50p 148944
09/04/2020 300.50p 300.50p 280.00p 300.00p 87713
08/04/2020 270.00p 294.81p 270.00p 279.00p 108677
07/04/2020 285.00p 294.92p 273.00p 288.00p 399076
06/04/2020 285.00p 289.48p 278.00p 284.50p 160254
03/04/2020 285.00p 290.00p 277.00p 280.00p 146185
02/04/2020 282.50p 307.50p 275.50p 290.00p 100244
01/04/2020 297.00p 298.00p 271.70p 295.50p 78680
31/03/2020 270.00p 307.50p 270.00p 270.00p 63356
30/03/2020 270.00p 300.00p 270.00p 297.00p 66695
27/03/2020 291.00p 315.86p 281.00p 290.00p 68223
26/03/2020 253.00p 309.00p 253.00p 297.00p 96358
25/03/2020 287.50p 307.50p 268.00p 280.00p 202221
24/03/2020 249.50p 296.00p 247.83p 255.50p 77458
23/03/2020 225.50p 264.00p 220.50p 264.00p 75559
20/03/2020 237.50p 245.00p 219.50p 245.00p 290032
19/03/2020 233.50p 242.34p 220.00p 229.00p 129248
18/03/2020 279.50p 282.00p 226.50p 233.00p 137716
17/03/2020 264.50p 278.50p 240.00p 277.00p 138070
16/03/2020 294.50p 299.50p 250.00p 280.00p 121796
13/03/2020 319.00p 329.50p 297.33p 320.00p 198109
12/03/2020 338.00p 346.00p 306.50p 306.50p 126775
11/03/2020 354.00p 354.00p 337.00p 340.50p 47219
10/03/2020 340.00p 351.00p 316.88p 351.00p 28703

*Close Price adjusted for both dividends and splits