Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/05/2019 365.00p 365.00p 341.50p 350.00p 249884
24/05/2019 345.50p 353.27p 345.50p 350.00p 61071
23/05/2019 347.00p 351.62p 343.88p 349.00p 42142
22/05/2019 348.50p 352.50p 343.09p 350.50p 78667
21/05/2019 350.00p 352.20p 344.00p 349.50p 101527
20/05/2019 349.00p 354.50p 344.50p 349.50p 59979
17/05/2019 350.00p 357.50p 346.00p 350.00p 196368
16/05/2019 346.50p 357.57p 339.50p 350.00p 140955
15/05/2019 351.00p 360.50p 342.54p 350.00p 81961
14/05/2019 335.00p 351.50p 332.90p 341.00p 105198
13/05/2019 351.50p 359.50p 343.00p 352.00p 114296
10/05/2019 358.00p 362.50p 352.00p 359.00p 71219
09/05/2019 354.00p 362.00p 344.35p 353.00p 125347
08/05/2019 360.50p 363.50p 354.50p 359.50p 18048
07/05/2019 360.00p 366.45p 354.08p 357.00p 55891
03/05/2019 351.00p 364.20p 347.51p 362.00p 96589
02/05/2019 344.50p 354.78p 336.00p 353.00p 73001
01/05/2019 349.00p 365.00p 345.00p 345.00p 317831
30/04/2019 348.00p 360.00p 340.50p 348.50p 280742
29/04/2019 335.00p 354.50p 335.00p 349.00p 145827
26/04/2019 355.00p 355.00p 344.24p 354.50p 75964
25/04/2019 354.50p 354.50p 343.50p 348.00p 84077
24/04/2019 350.00p 357.07p 345.00p 350.00p 60509
23/04/2019 354.00p 362.96p 345.50p 353.00p 68989
18/04/2019 365.00p 365.00p 349.00p 350.00p 52995
17/04/2019 364.50p 365.00p 349.00p 350.50p 65153
16/04/2019 347.00p 365.00p 347.00p 364.00p 65871
15/04/2019 357.50p 365.00p 347.91p 356.50p 178875
12/04/2019 340.50p 363.50p 340.50p 358.50p 134593
11/04/2019 345.00p 354.00p 340.50p 352.50p 139955
10/04/2019 342.50p 350.50p 337.00p 340.00p 48797
09/04/2019 337.00p 352.00p 336.29p 343.50p 126965
08/04/2019 339.00p 354.50p 332.84p 340.00p 120985
05/04/2019 330.50p 340.00p 323.50p 338.50p 172680
04/04/2019 325.00p 339.36p 325.00p 330.00p 206377
03/04/2019 340.00p 344.75p 325.50p 331.50p 229417
02/04/2019 347.00p 360.00p 336.50p 340.00p 114321
01/04/2019 360.00p 360.00p 345.83p 350.00p 84097
29/03/2019 351.50p 364.00p 345.50p 349.00p 81371
28/03/2019 366.50p 374.24p 350.00p 350.00p 75946
27/03/2019 369.50p 371.50p 355.50p 361.00p 79306
26/03/2019 346.00p 370.00p 344.50p 370.00p 86692
25/03/2019 337.00p 349.00p 332.00p 345.00p 96718
22/03/2019 344.00p 351.00p 332.00p 332.00p 106280
21/03/2019 343.50p 355.50p 343.00p 348.00p 69719
20/03/2019 349.50p 356.00p 342.50p 347.00p 89946
19/03/2019 350.00p 357.60p 341.41p 354.00p 194061
18/03/2019 350.00p 372.24p 350.00p 355.00p 77157
15/03/2019 350.00p 371.50p 350.00p 360.00p 88068
14/03/2019 357.50p 373.00p 354.00p 363.00p 96388
13/03/2019 350.50p 375.60p 350.50p 363.00p 83869
12/03/2019 374.00p 380.01p 360.00p 365.00p 89907
11/03/2019 381.50p 381.50p 369.00p 371.00p 61921
08/03/2019 378.50p 384.78p 364.50p 365.00p 82140
07/03/2019 380.00p 394.00p 377.00p 389.00p 57918
06/03/2019 383.50p 387.00p 375.00p 375.00p 38577
05/03/2019 387.50p 394.95p 378.13p 386.00p 42257
04/03/2019 383.50p 399.50p 376.00p 387.00p 93818
01/03/2019 380.50p 389.50p 372.00p 381.00p 73301
28/02/2019 360.00p 383.00p 360.00p 383.00p 57171
27/02/2019 380.00p 381.16p 357.50p 375.00p 68736
26/02/2019 364.00p 384.00p 356.00p 384.00p 54773
25/02/2019 356.00p 371.54p 356.00p 363.00p 57314
22/02/2019 371.50p 374.50p 364.00p 368.00p 27073
21/02/2019 381.00p 381.00p 364.50p 370.00p 50613
20/02/2019 366.50p 387.00p 358.38p 370.00p 109462
19/02/2019 372.50p 381.00p 370.00p 381.00p 41551
18/02/2019 346.00p 380.47p 346.00p 373.00p 60995
15/02/2019 345.00p 371.00p 345.00p 371.00p 59105
14/02/2019 370.00p 382.00p 351.33p 362.50p 114015
13/02/2019 375.00p 389.00p 372.00p 372.00p 137101
12/02/2019 375.00p 397.00p 375.00p 384.50p 127025
11/02/2019 393.50p 393.50p 377.80p 387.00p 52190
08/02/2019 380.00p 384.00p 371.00p 377.00p 43103
07/02/2019 370.00p 388.00p 370.00p 380.00p 40481
06/02/2019 370.00p 392.28p 370.00p 382.00p 47157
05/02/2019 357.00p 393.00p 357.00p 380.00p 80369
04/02/2019 384.00p 384.00p 360.00p 360.00p 49663
01/02/2019 350.00p 384.00p 350.00p 372.50p 65617
31/01/2019 343.00p 371.50p 343.00p 362.00p 105142
30/01/2019 343.00p 363.50p 331.00p 360.00p 102871
29/01/2019 332.00p 345.00p 330.50p 339.00p 280990
28/01/2019 361.00p 361.00p 334.90p 339.00p 54037
25/01/2019 370.00p 370.00p 340.50p 344.50p 102298
24/01/2019 368.00p 368.00p 350.92p 363.00p 84400
23/01/2019 350.50p 365.00p 350.50p 355.00p 47766
22/01/2019 356.00p 368.50p 354.25p 355.00p 67790
21/01/2019 345.50p 360.50p 345.00p 355.00p 84511
18/01/2019 350.00p 354.00p 342.00p 345.00p 177990
17/01/2019 333.50p 349.00p 333.00p 349.00p 45694
16/01/2019 343.50p 346.50p 331.00p 338.00p 33044
15/01/2019 340.00p 355.78p 326.50p 338.00p 60326
14/01/2019 360.50p 367.62p 338.00p 344.50p 71692
11/01/2019 375.00p 375.00p 355.00p 357.00p 84360
10/01/2019 365.00p 370.00p 347.00p 358.50p 166024
09/01/2019 360.00p 365.00p 347.84p 365.00p 78391
08/01/2019 340.00p 359.00p 340.00p 345.00p 50792
07/01/2019 340.00p 350.50p 330.00p 343.00p 78606
04/01/2019 322.00p 333.50p 322.00p 332.50p 34574
03/01/2019 340.00p 340.00p 316.50p 329.00p 31389
02/01/2019 340.00p 340.00p 315.50p 317.50p 52826
31/12/2018 310.00p 331.50p 310.00p 330.00p 18905
28/12/2018 320.00p 327.88p 315.50p 326.50p 39916
27/12/2018 340.00p 340.00p 310.50p 317.50p 46602
24/12/2018 338.50p 338.50p 308.00p 308.00p 29798
21/12/2018 328.50p 338.50p 320.42p 338.50p 38101
20/12/2018 330.50p 330.50p 314.00p 324.50p 47669
19/12/2018 325.50p 330.00p 310.11p 321.00p 138734
18/12/2018 349.00p 349.00p 310.00p 319.50p 110966
17/12/2018 348.50p 350.00p 336.00p 340.00p 90949
14/12/2018 346.50p 354.81p 330.00p 335.50p 37994
13/12/2018 355.00p 355.00p 335.00p 345.00p 43146
12/12/2018 344.00p 348.50p 332.00p 346.50p 49757
11/12/2018 332.50p 351.00p 329.00p 342.00p 98500
10/12/2018 319.50p 339.41p 312.89p 322.50p 146059
07/12/2018 337.00p 338.50p 323.00p 330.00p 79696
06/12/2018 354.50p 354.50p 315.35p 329.50p 167988
05/12/2018 355.00p 355.00p 342.00p 343.00p 86519
04/12/2018 350.00p 352.50p 338.48p 350.00p 183629
03/12/2018 353.50p 353.50p 345.00p 350.00p 115254
30/11/2018 350.50p 356.02p 339.94p 350.00p 142149
29/11/2018 339.00p 354.50p 339.00p 350.00p 104884
28/11/2018 364.50p 364.50p 339.00p 339.00p 59884
27/11/2018 358.00p 363.14p 337.99p 349.00p 70671
26/11/2018 341.00p 353.50p 338.28p 350.00p 63498
23/11/2018 355.00p 356.50p 342.00p 347.00p 75417
22/11/2018 350.00p 365.00p 346.00p 358.00p 136031
21/11/2018 355.00p 367.50p 333.50p 351.00p 134498
20/11/2018 370.50p 380.00p 344.93p 357.00p 83621
19/11/2018 365.00p 384.00p 362.00p 369.50p 68751
16/11/2018 370.00p 385.50p 362.00p 385.50p 60636
15/11/2018 386.00p 386.00p 370.00p 370.00p 49710
14/11/2018 391.00p 400.00p 379.73p 385.00p 68269
13/11/2018 395.00p 401.15p 391.00p 400.00p 60272
12/11/2018 410.00p 410.00p 395.00p 395.00p 171523
09/11/2018 399.00p 417.50p 399.00p 410.00p 76247
08/11/2018 402.00p 421.50p 400.00p 409.00p 45741
07/11/2018 408.00p 423.50p 403.49p 408.50p 74929
06/11/2018 424.00p 424.00p 390.00p 402.50p 130537
05/11/2018 407.00p 425.00p 403.93p 425.00p 33527
02/11/2018 410.00p 426.00p 401.63p 409.50p 100251
01/11/2018 385.50p 408.98p 382.55p 400.00p 93805
31/10/2018 368.00p 386.41p 367.55p 384.00p 71680
30/10/2018 367.00p 376.50p 362.04p 365.00p 90357
29/10/2018 360.00p 374.10p 360.00p 361.50p 106814
26/10/2018 365.00p 368.00p 360.50p 368.00p 53442
25/10/2018 363.00p 369.00p 360.00p 366.00p 144549
24/10/2018 389.50p 389.50p 366.00p 370.00p 86353
23/10/2018 380.00p 385.88p 372.00p 374.00p 165447
22/10/2018 388.00p 396.00p 384.00p 393.00p 71032
19/10/2018 388.00p 388.00p 380.00p 385.00p 70805
18/10/2018 389.00p 390.00p 382.60p 387.50p 220656
17/10/2018 378.50p 392.00p 378.11p 390.00p 197976
16/10/2018 370.00p 385.00p 366.92p 379.00p 168394
15/10/2018 370.00p 398.05p 368.00p 373.00p 84467
12/10/2018 374.00p 394.50p 350.00p 378.00p 172364
11/10/2018 379.50p 382.50p 334.30p 375.00p 370851
10/10/2018 416.00p 416.00p 360.00p 376.00p 178517
09/10/2018 420.00p 420.00p 405.00p 415.00p 55157
08/10/2018 419.00p 420.00p 409.96p 420.00p 99643
05/10/2018 405.50p 418.50p 404.00p 411.50p 96289
04/10/2018 425.00p 425.00p 401.00p 404.50p 228360
03/10/2018 404.00p 423.50p 403.50p 410.00p 137376
02/10/2018 431.50p 435.21p 401.00p 404.00p 224328
01/10/2018 443.00p 455.00p 422.50p 428.00p 134025
28/09/2018 437.50p 437.50p 430.19p 433.50p 52269
27/09/2018 430.00p 441.50p 430.00p 434.00p 51315
26/09/2018 445.50p 446.76p 436.40p 440.00p 159313
25/09/2018 430.00p 448.00p 426.00p 446.00p 42385
24/09/2018 430.00p 438.68p 426.00p 433.00p 62346
21/09/2018 438.00p 450.29p 421.10p 426.00p 89770
20/09/2018 450.00p 456.82p 437.50p 442.00p 50040
19/09/2018 472.50p 472.50p 452.00p 456.50p 195495
18/09/2018 445.00p 475.00p 441.20p 475.00p 180214
17/09/2018 441.50p 449.25p 436.50p 441.50p 127050
14/09/2018 445.50p 447.63p 435.00p 442.00p 35175
13/09/2018 439.50p 446.00p 430.95p 442.00p 46698
12/09/2018 432.50p 438.50p 432.50p 437.50p 45131
11/09/2018 415.00p 434.00p 415.00p 432.00p 127203
10/09/2018 430.00p 430.00p 423.50p 426.00p 90527
07/09/2018 426.50p 434.22p 419.81p 430.00p 188558
06/09/2018 413.00p 435.00p 411.75p 428.00p 84939
05/09/2018 413.00p 420.80p 406.50p 412.00p 67056
04/09/2018 417.50p 420.41p 407.50p 414.50p 21012
03/09/2018 416.50p 421.88p 410.00p 412.00p 19454
31/08/2018 409.00p 417.50p 395.00p 405.00p 128272
30/08/2018 406.00p 414.00p 395.00p 395.00p 76595
29/08/2018 395.00p 412.82p 395.00p 407.50p 61679
28/08/2018 400.00p 414.00p 400.00p 411.00p 50902
24/08/2018 409.50p 413.00p 400.70p 410.50p 36661
23/08/2018 407.50p 409.75p 403.50p 406.00p 34013
22/08/2018 397.50p 408.41p 394.50p 403.50p 79117
21/08/2018 410.00p 412.00p 399.00p 404.00p 80146
20/08/2018 413.50p 415.00p 398.50p 407.50p 52242
17/08/2018 405.00p 418.50p 394.00p 407.50p 60514
16/08/2018 399.50p 400.00p 393.00p 397.00p 60206
15/08/2018 406.50p 414.17p 398.00p 405.50p 169273
14/08/2018 413.00p 419.00p 403.00p 417.50p 47945
13/08/2018 402.00p 415.00p 397.00p 415.00p 43415
10/08/2018 404.50p 414.50p 397.50p 402.00p 103346

*Close Price adjusted for both dividends and splits