Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/03/2020 340.50p 340.50p 313.00p 335.50p 89820
06/03/2020 364.50p 370.00p 341.00p 344.50p 47577
05/03/2020 365.50p 380.85p 342.50p 357.50p 64865
04/03/2020 370.00p 370.00p 360.00p 365.00p 154029
03/03/2020 375.00p 380.00p 356.63p 370.00p 59704
02/03/2020 347.50p 375.50p 340.87p 375.50p 102889
28/02/2020 348.00p 360.00p 321.48p 348.00p 158414
27/02/2020 361.00p 368.00p 359.00p 359.50p 52501
26/02/2020 379.00p 381.65p 350.48p 368.00p 86258
25/02/2020 385.50p 385.50p 363.50p 363.50p 43461
24/02/2020 385.00p 391.50p 367.00p 374.50p 49731
21/02/2020 401.00p 401.00p 385.00p 386.00p 42328
20/02/2020 394.00p 402.00p 376.15p 396.00p 153225
19/02/2020 389.00p 401.00p 384.50p 384.50p 37246
18/02/2020 400.00p 402.50p 389.68p 394.00p 39998
17/02/2020 391.50p 401.00p 387.63p 395.00p 33027
14/02/2020 409.00p 409.00p 386.00p 386.50p 213079
13/02/2020 403.50p 407.00p 392.11p 405.00p 101325
12/02/2020 399.00p 403.00p 386.00p 393.50p 58839
11/02/2020 395.50p 400.00p 390.00p 393.00p 103962
10/02/2020 385.50p 396.50p 374.50p 392.50p 112641
07/02/2020 377.00p 387.50p 373.00p 380.50p 41378
06/02/2020 385.00p 385.00p 377.50p 381.00p 25932
05/02/2020 379.00p 385.00p 376.00p 381.50p 52242
04/02/2020 383.00p 385.00p 374.50p 376.50p 33559
03/02/2020 381.50p 389.69p 370.00p 381.00p 45698
31/01/2020 390.00p 390.00p 376.50p 380.50p 44584
30/01/2020 383.50p 389.50p 382.17p 385.00p 37881
29/01/2020 374.00p 385.00p 370.00p 385.00p 36518
28/01/2020 371.50p 376.75p 360.50p 373.50p 46176
27/01/2020 383.50p 384.50p 370.50p 371.50p 22700
24/01/2020 380.00p 387.60p 372.64p 387.50p 54521
23/01/2020 382.50p 384.00p 373.00p 380.00p 34270
22/01/2020 382.00p 384.00p 374.50p 380.00p 42533
21/01/2020 384.00p 384.17p 378.00p 382.00p 73314
20/01/2020 387.50p 387.50p 375.00p 384.00p 38635
17/01/2020 370.00p 390.00p 370.00p 384.00p 53167
16/01/2020 386.50p 395.32p 376.00p 376.00p 39404
15/01/2020 385.00p 398.50p 380.00p 384.00p 113845
14/01/2020 383.00p 385.00p 375.00p 376.00p 28582
13/01/2020 385.00p 385.00p 375.50p 377.50p 53753
10/01/2020 392.00p 398.50p 366.88p 383.00p 85814
09/01/2020 380.00p 400.00p 371.63p 400.00p 67283
08/01/2020 385.50p 385.50p 361.00p 370.00p 78169
07/01/2020 384.50p 393.41p 371.50p 372.50p 58518
06/01/2020 381.50p 400.00p 378.50p 400.00p 34107
03/01/2020 398.00p 399.12p 383.00p 386.00p 25965
02/01/2020 389.50p 394.00p 370.00p 386.00p 35178
31/12/2019 370.00p 389.50p 370.00p 372.50p 37044
30/12/2019 390.00p 390.00p 375.50p 380.00p 35772
27/12/2019 372.00p 388.50p 371.83p 380.00p 51649
24/12/2019 379.00p 385.52p 372.50p 382.00p 12565
23/12/2019 375.00p 389.00p 371.72p 378.00p 54366
20/12/2019 378.50p 386.00p 373.12p 380.00p 63701
19/12/2019 372.00p 385.50p 367.00p 374.50p 77743
18/12/2019 365.00p 379.00p 360.50p 374.50p 52823
17/12/2019 364.50p 374.00p 361.00p 365.00p 65751
16/12/2019 354.50p 371.50p 350.50p 365.00p 66455
13/12/2019 366.50p 367.00p 351.98p 363.50p 138609
12/12/2019 357.50p 363.00p 347.00p 347.00p 39186
11/12/2019 356.50p 361.73p 347.74p 350.00p 48910
10/12/2019 363.00p 363.50p 355.50p 360.00p 75114
09/12/2019 363.00p 363.50p 355.23p 363.50p 132848
06/12/2019 364.50p 364.50p 352.50p 363.50p 82553
05/12/2019 367.00p 367.00p 350.00p 356.00p 60974
04/12/2019 367.00p 367.00p 352.50p 357.50p 59490
03/12/2019 364.00p 365.00p 353.00p 353.00p 112074
02/12/2019 355.00p 361.00p 352.50p 360.00p 58904
29/11/2019 348.00p 355.00p 345.50p 355.00p 111558
28/11/2019 341.00p 350.00p 339.00p 350.00p 179545
27/11/2019 365.00p 365.00p 338.00p 348.50p 300127
26/11/2019 368.00p 375.32p 358.00p 360.00p 109447
25/11/2019 370.50p 376.00p 360.00p 365.00p 54872
22/11/2019 356.00p 369.22p 356.00p 366.00p 22053
21/11/2019 374.50p 374.50p 357.00p 357.00p 25969
20/11/2019 365.50p 375.00p 357.00p 367.00p 37048
19/11/2019 357.50p 365.00p 356.31p 361.00p 24096
18/11/2019 357.00p 365.50p 354.00p 354.50p 81952
15/11/2019 361.00p 361.00p 350.00p 355.50p 83582
14/11/2019 350.00p 369.00p 350.00p 360.00p 50136
13/11/2019 350.00p 365.00p 349.50p 350.00p 113740
12/11/2019 357.50p 365.00p 350.00p 356.00p 51661
11/11/2019 359.50p 365.00p 355.00p 355.00p 19181
08/11/2019 367.00p 367.00p 352.00p 355.00p 67584
07/11/2019 358.00p 371.73p 358.00p 365.50p 26245
06/11/2019 364.50p 371.00p 363.50p 366.00p 44037
05/11/2019 360.00p 370.00p 356.50p 365.00p 23861
04/11/2019 372.00p 372.00p 354.50p 355.50p 72481
01/11/2019 369.50p 377.00p 265.50p 361.00p 73484
31/10/2019 368.00p 379.00p 368.00p 368.50p 67497
30/10/2019 370.50p 379.50p 368.00p 373.00p 52653
29/10/2019 372.50p 377.00p 371.50p 371.50p 23495
28/10/2019 372.00p 386.50p 372.00p 379.50p 104449
25/10/2019 370.00p 388.50p 370.00p 377.00p 94290
24/10/2019 369.00p 398.00p 367.97p 398.00p 44188
23/10/2019 373.00p 378.27p 367.00p 372.50p 47349
22/10/2019 377.00p 380.00p 365.50p 376.00p 34261
21/10/2019 363.00p 378.63p 357.83p 368.50p 61103
18/10/2019 361.00p 365.00p 355.00p 357.50p 58206
17/10/2019 364.00p 368.00p 351.50p 355.50p 51318
16/10/2019 366.50p 369.50p 360.00p 367.00p 70384
15/10/2019 359.00p 367.50p 354.00p 364.00p 44073
14/10/2019 349.00p 357.00p 345.76p 357.00p 34647
11/10/2019 351.50p 360.50p 345.50p 355.00p 47991
10/10/2019 363.50p 364.42p 351.00p 353.50p 42340
09/10/2019 360.50p 366.00p 356.31p 361.50p 45158
08/10/2019 373.00p 373.00p 361.88p 364.50p 47197
07/10/2019 357.50p 369.50p 356.00p 361.50p 120529
04/10/2019 363.50p 367.50p 357.00p 362.00p 34159
03/10/2019 356.00p 366.50p 356.00p 357.00p 119481
02/10/2019 354.00p 368.00p 354.00p 364.00p 349278
01/10/2019 353.50p 363.50p 352.00p 356.00p 74077
30/09/2019 342.00p 359.50p 341.50p 359.50p 52629
27/09/2019 342.00p 349.50p 338.65p 347.00p 160060
26/09/2019 338.00p 350.00p 333.00p 340.00p 54558
25/09/2019 339.00p 341.50p 334.00p 340.50p 26974
24/09/2019 340.50p 340.50p 333.00p 333.00p 19899
23/09/2019 333.00p 347.90p 321.00p 336.00p 49041
20/09/2019 338.50p 343.00p 332.00p 335.00p 43956
19/09/2019 341.00p 342.50p 332.50p 340.00p 29938
18/09/2019 337.50p 341.50p 331.00p 335.00p 52436
17/09/2019 352.00p 352.00p 340.50p 340.50p 23003
16/09/2019 340.00p 351.50p 340.00p 344.00p 25312
13/09/2019 345.00p 355.00p 335.00p 340.00p 94800
12/09/2019 333.50p 344.20p 333.50p 340.00p 25635
11/09/2019 337.50p 342.50p 329.00p 339.50p 27195
10/09/2019 342.00p 350.00p 331.00p 331.00p 36444
09/09/2019 352.00p 352.00p 338.50p 343.00p 63304
06/09/2019 335.00p 349.00p 335.00p 345.00p 51351
05/09/2019 340.00p 346.00p 331.50p 331.50p 63277
04/09/2019 335.00p 344.50p 330.00p 339.00p 76092
03/09/2019 337.50p 339.50p 330.50p 337.50p 56083
02/09/2019 332.50p 337.69p 325.00p 336.50p 69575
30/08/2019 320.50p 344.50p 320.00p 323.00p 53766
29/08/2019 340.00p 340.00p 323.00p 337.00p 37438
28/08/2019 337.50p 344.50p 321.00p 327.00p 44559
27/08/2019 346.50p 358.00p 322.00p 330.00p 103974
23/08/2019 361.00p 368.50p 340.50p 343.00p 166088
22/08/2019 350.00p 365.50p 349.00p 360.00p 121950
21/08/2019 348.50p 359.50p 335.50p 353.50p 694998
20/08/2019 332.00p 347.00p 330.00p 343.00p 56362
19/08/2019 324.00p 329.50p 319.00p 327.50p 183380
16/08/2019 318.00p 322.00p 316.50p 322.00p 55011
15/08/2019 320.50p 340.05p 316.47p 316.50p 100693
14/08/2019 322.50p 333.29p 318.00p 321.50p 49464
13/08/2019 326.50p 337.00p 323.00p 328.00p 32285
12/08/2019 326.00p 330.00p 325.31p 327.00p 65835
09/08/2019 325.50p 334.00p 321.50p 325.50p 125381
08/08/2019 332.50p 337.00p 329.00p 331.50p 24092
07/08/2019 336.00p 338.50p 333.00p 333.00p 58668
06/08/2019 339.50p 339.50p 330.00p 336.50p 52135
05/08/2019 332.00p 340.00p 327.00p 328.00p 86125
02/08/2019 333.00p 340.00p 331.00p 332.00p 101233
01/08/2019 338.00p 338.00p 325.00p 330.50p 46343
31/07/2019 329.00p 343.00p 325.00p 340.00p 152891
30/07/2019 326.50p 331.00p 325.00p 326.00p 107233
29/07/2019 328.00p 328.00p 323.77p 325.00p 42002
26/07/2019 326.50p 329.00p 323.50p 325.50p 59331
25/07/2019 328.50p 340.25p 321.00p 326.50p 32766
24/07/2019 327.00p 327.00p 321.50p 327.00p 57252
23/07/2019 330.50p 335.00p 325.50p 326.50p 80183
22/07/2019 336.00p 336.50p 322.16p 326.50p 86813
19/07/2019 335.00p 341.75p 326.00p 333.00p 95697
18/07/2019 332.50p 340.00p 331.00p 335.50p 48821
17/07/2019 330.00p 336.37p 325.00p 333.50p 96594
16/07/2019 321.50p 335.00p 317.10p 332.50p 84556
15/07/2019 322.50p 327.75p 315.00p 320.00p 187033
12/07/2019 326.50p 326.50p 313.32p 320.00p 210458
11/07/2019 338.00p 341.50p 326.50p 329.50p 110844
10/07/2019 347.50p 354.40p 338.00p 340.00p 58443
09/07/2019 369.00p 369.00p 344.50p 347.50p 222592
08/07/2019 354.00p 368.00p 350.00p 366.00p 401031
05/07/2019 348.00p 351.00p 343.14p 350.00p 239460
04/07/2019 341.50p 348.68p 339.46p 342.00p 27519
03/07/2019 343.00p 348.91p 337.50p 338.00p 54932
02/07/2019 330.00p 348.00p 318.75p 345.00p 67902
01/07/2019 326.50p 330.00p 304.80p 329.50p 91718
28/06/2019 319.50p 324.00p 302.85p 324.00p 499367
27/06/2019 320.00p 323.89p 318.00p 320.00p 378904
26/06/2019 321.50p 326.10p 316.00p 318.00p 59947
25/06/2019 323.50p 328.50p 317.50p 321.50p 192071
24/06/2019 340.00p 342.00p 323.00p 324.50p 264240
21/06/2019 334.00p 340.00p 321.50p 340.00p 437153
20/06/2019 326.50p 333.65p 321.00p 321.00p 48200
19/06/2019 330.00p 330.50p 318.00p 324.00p 84077
18/06/2019 327.00p 333.21p 310.20p 318.50p 137679
17/06/2019 334.00p 335.50p 324.00p 326.00p 124043
14/06/2019 347.00p 348.13p 325.50p 335.00p 118161
13/06/2019 351.50p 351.50p 340.00p 344.00p 102559
12/06/2019 340.00p 355.00p 337.50p 355.00p 101198
11/06/2019 339.50p 350.75p 338.44p 341.50p 159545
10/06/2019 342.00p 351.50p 342.00p 350.00p 102911
07/06/2019 348.50p 355.44p 345.00p 352.50p 94299
06/06/2019 344.00p 352.00p 344.00p 350.00p 75115
05/06/2019 350.50p 359.50p 346.30p 346.50p 55618
04/06/2019 349.00p 350.00p 341.00p 350.00p 34678
03/06/2019 347.00p 352.50p 346.00p 350.00p 88500
31/05/2019 350.00p 361.18p 340.22p 357.50p 80276
30/05/2019 349.50p 350.13p 346.77p 348.00p 56102
29/05/2019 344.00p 357.50p 344.00p 350.00p 103109

*Close Price adjusted for both dividends and splits