Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/08/2018 398.00p 415.00p 398.00p 415.00p 72413
08/08/2018 394.00p 403.50p 393.00p 395.00p 62276
07/08/2018 395.00p 404.50p 393.00p 400.00p 49036
06/08/2018 393.50p 405.00p 390.00p 390.00p 49503
03/08/2018 392.50p 398.00p 386.00p 394.00p 37482
02/08/2018 390.00p 394.51p 385.50p 387.00p 38289
01/08/2018 390.00p 394.00p 386.33p 391.50p 71224
31/07/2018 389.00p 404.00p 389.00p 392.00p 67303
30/07/2018 393.00p 393.50p 382.50p 391.00p 44114
27/07/2018 389.00p 393.50p 383.00p 388.50p 49777
26/07/2018 389.00p 390.00p 383.50p 390.00p 53489
25/07/2018 400.00p 400.00p 387.08p 388.00p 82756
24/07/2018 392.00p 396.00p 390.00p 390.50p 86372
23/07/2018 391.50p 395.00p 388.80p 392.00p 70750
20/07/2018 390.50p 395.00p 390.00p 392.00p 79459
19/07/2018 383.00p 394.50p 383.00p 392.50p 43942
18/07/2018 386.00p 394.50p 386.00p 390.00p 81575
17/07/2018 384.50p 384.78p 372.60p 382.50p 62204
16/07/2018 370.50p 386.50p 370.50p 385.50p 64101
13/07/2018 367.00p 390.00p 367.00p 380.00p 71684
12/07/2018 366.00p 381.50p 365.00p 365.00p 64541
11/07/2018 395.00p 395.00p 367.50p 375.00p 136220
10/07/2018 395.00p 395.00p 376.00p 394.00p 96036
09/07/2018 377.00p 395.00p 375.50p 395.00p 93699
06/07/2018 370.00p 385.00p 370.00p 376.00p 62598
05/07/2018 370.00p 382.00p 370.00p 378.50p 84821
04/07/2018 370.00p 375.10p 367.00p 370.00p 106934
03/07/2018 365.00p 379.86p 364.00p 374.50p 92174
02/07/2018 368.50p 383.18p 366.50p 371.50p 96408
29/06/2018 370.00p 384.00p 369.50p 375.00p 98140
28/06/2018 374.00p 378.00p 366.50p 366.50p 83071
27/06/2018 365.00p 379.50p 365.00p 374.00p 81928
26/06/2018 365.00p 382.35p 365.00p 370.00p 102017
25/06/2018 389.50p 390.00p 368.50p 372.50p 223869
22/06/2018 386.00p 400.00p 372.00p 372.00p 414785
21/06/2018 393.00p 394.48p 385.00p 392.00p 64875
20/06/2018 390.00p 400.00p 385.00p 395.50p 161111
19/06/2018 388.50p 393.50p 382.00p 386.50p 148519
18/06/2018 379.00p 385.00p 372.00p 385.00p 388675
15/06/2018 377.50p 380.00p 366.00p 370.00p 154263
14/06/2018 373.00p 376.00p 370.50p 374.00p 296948
13/06/2018 373.00p 377.01p 355.00p 368.50p 384184
12/06/2018 397.00p 400.50p 373.50p 376.00p 415852
11/06/2018 401.50p 409.75p 388.00p 395.00p 139040
08/06/2018 405.00p 407.00p 400.00p 400.00p 39075
07/06/2018 405.00p 410.00p 403.44p 406.00p 56157
06/06/2018 405.50p 409.00p 405.00p 407.50p 41587
05/06/2018 415.00p 415.00p 406.35p 409.00p 52233
04/06/2018 410.00p 414.50p 400.00p 409.00p 157839
01/06/2018 405.50p 409.50p 400.11p 406.00p 64413
31/05/2018 420.00p 420.00p 397.50p 397.50p 99024
30/05/2018 401.50p 420.00p 401.50p 420.00p 55793
29/05/2018 405.00p 418.45p 404.50p 410.00p 83821
25/05/2018 417.50p 422.50p 402.00p 405.50p 86327
24/05/2018 409.50p 410.00p 401.00p 410.00p 45279
23/05/2018 415.00p 417.50p 398.50p 403.50p 71589
22/05/2018 418.50p 419.79p 406.41p 412.50p 139408
21/05/2018 415.00p 416.00p 401.50p 414.00p 91162
18/05/2018 414.50p 415.00p 406.00p 412.00p 108073
17/05/2018 400.00p 412.50p 400.00p 410.00p 54780
16/05/2018 402.50p 409.50p 396.59p 405.00p 97586
15/05/2018 408.00p 408.00p 395.00p 403.00p 62422
14/05/2018 403.50p 404.00p 393.97p 402.00p 64783
11/05/2018 408.00p 410.00p 390.00p 390.00p 60438
10/05/2018 409.00p 410.00p 400.00p 410.00p 133912
09/05/2018 395.00p 408.00p 395.00p 399.50p 195620
08/05/2018 410.00p 410.00p 391.00p 395.00p 89634
04/05/2018 400.00p 405.00p 391.00p 399.00p 106251
03/05/2018 401.00p 403.55p 393.50p 395.00p 42701
02/05/2018 401.00p 403.50p 390.50p 400.00p 91050
01/05/2018 410.00p 410.00p 390.00p 393.50p 201029
30/04/2018 400.00p 400.00p 390.00p 392.00p 86381
27/04/2018 393.50p 402.50p 390.50p 394.00p 133442
26/04/2018 391.00p 407.00p 391.00p 396.00p 71769
25/04/2018 385.00p 409.50p 385.00p 394.50p 103818
24/04/2018 389.50p 399.00p 384.00p 394.00p 28479
23/04/2018 368.50p 390.00p 367.60p 390.00p 90138
20/04/2018 375.00p 375.00p 364.00p 368.00p 92785
19/04/2018 374.50p 375.00p 360.00p 370.00p 175541
18/04/2018 370.00p 370.00p 358.00p 365.00p 109967
17/04/2018 358.00p 367.53p 358.00p 359.00p 154476
16/04/2018 364.00p 370.00p 354.55p 365.00p 149888
13/04/2018 370.00p 370.00p 350.00p 350.00p 66426
12/04/2018 363.00p 370.00p 359.80p 361.00p 233095
11/04/2018 369.50p 370.00p 361.09p 365.00p 59933
10/04/2018 370.00p 370.00p 356.00p 361.00p 69827
09/04/2018 370.00p 370.00p 355.50p 365.00p 89177
06/04/2018 352.50p 363.50p 352.50p 360.00p 147803
05/04/2018 362.00p 366.37p 355.00p 359.00p 106556
04/04/2018 356.50p 360.55p 350.00p 358.00p 139152
03/04/2018 365.50p 379.50p 355.50p 362.50p 126062
29/03/2018 370.00p 377.62p 365.00p 365.00p 106463
28/03/2018 369.00p 372.50p 356.90p 364.50p 107985
27/03/2018 350.50p 370.00p 350.50p 357.50p 49481
26/03/2018 350.00p 370.00p 350.00p 361.00p 52478
23/03/2018 370.00p 370.00p 352.30p 370.00p 113679
22/03/2018 365.50p 376.59p 361.00p 364.50p 97008
21/03/2018 371.00p 375.00p 360.00p 370.50p 556658
20/03/2018 368.00p 377.00p 360.00p 362.50p 140060
19/03/2018 368.50p 375.00p 368.00p 370.00p 46160
16/03/2018 370.00p 382.00p 365.00p 368.50p 83113
15/03/2018 369.00p 381.00p 369.00p 375.00p 31085
14/03/2018 371.50p 385.00p 365.00p 372.00p 48950
13/03/2018 370.50p 384.50p 365.00p 372.00p 55921
12/03/2018 374.00p 379.50p 370.00p 375.00p 42613
09/03/2018 375.50p 379.56p 364.00p 374.00p 44412
08/03/2018 363.50p 378.00p 358.00p 368.00p 78270
07/03/2018 372.00p 375.00p 365.50p 369.50p 28217
06/03/2018 370.00p 375.00p 360.50p 370.50p 152155
05/03/2018 355.00p 369.00p 350.55p 356.50p 81722
02/03/2018 360.00p 365.21p 345.00p 349.50p 43567
01/03/2018 370.00p 375.21p 353.64p 364.00p 283980
28/02/2018 388.00p 388.00p 360.00p 360.00p 82797
27/02/2018 390.50p 390.50p 375.50p 375.50p 114069
26/02/2018 394.50p 399.00p 382.21p 386.00p 120504
23/02/2018 392.50p 395.35p 383.39p 388.50p 67163
22/02/2018 390.00p 397.70p 381.00p 383.50p 89966
21/02/2018 398.00p 406.85p 390.00p 390.00p 292691
20/02/2018 380.00p 399.57p 377.00p 388.50p 93433
19/02/2018 368.50p 380.00p 365.00p 378.00p 57837
16/02/2018 372.00p 379.00p 365.00p 365.00p 43007
15/02/2018 372.50p 380.00p 365.50p 370.00p 76263
14/02/2018 370.00p 374.00p 360.50p 374.00p 75182
13/02/2018 360.00p 368.86p 359.50p 366.00p 63633
12/02/2018 345.50p 363.00p 343.81p 351.00p 85126
09/02/2018 356.00p 363.66p 340.00p 349.50p 300122
08/02/2018 370.00p 375.00p 355.50p 361.50p 63852
07/02/2018 359.50p 369.50p 345.62p 369.00p 163054
06/02/2018 360.00p 361.00p 340.00p 348.00p 394258
05/02/2018 375.00p 378.00p 365.50p 368.00p 66413
02/02/2018 378.00p 383.00p 375.00p 380.00p 53794
01/02/2018 377.50p 383.00p 375.92p 379.00p 44035
31/01/2018 384.00p 385.38p 376.00p 380.00p 36814
30/01/2018 383.50p 384.00p 375.00p 376.00p 82649
29/01/2018 384.00p 384.00p 377.50p 382.00p 54534
26/01/2018 377.00p 385.00p 377.00p 377.00p 55445
25/01/2018 381.50p 384.95p 377.50p 381.00p 46925
24/01/2018 377.00p 385.50p 377.00p 383.00p 50267
23/01/2018 378.50p 385.50p 377.00p 385.50p 63962
22/01/2018 390.00p 390.00p 377.50p 382.50p 87874
19/01/2018 383.50p 390.00p 378.00p 384.50p 73922
18/01/2018 377.00p 390.00p 377.00p 388.00p 38775
17/01/2018 384.50p 389.00p 375.50p 379.50p 66159
16/01/2018 390.00p 392.50p 379.50p 385.00p 76279
15/01/2018 388.50p 394.41p 379.00p 386.50p 79491
12/01/2018 389.50p 395.00p 385.00p 390.00p 410605
11/01/2018 380.00p 389.50p 379.00p 385.00p 108050
10/01/2018 392.50p 392.50p 379.98p 380.00p 87876
09/01/2018 397.00p 397.00p 385.00p 390.00p 60021
08/01/2018 386.50p 397.50p 385.50p 386.50p 115296
05/01/2018 393.00p 393.00p 386.00p 390.00p 85624
04/01/2018 397.50p 398.00p 386.50p 390.00p 84499
03/01/2018 399.50p 400.00p 390.00p 396.50p 90448
02/01/2018 405.00p 405.00p 389.50p 394.50p 54224
29/12/2017 385.00p 404.00p 385.00p 390.00p 33898
28/12/2017 385.25p 400.00p 385.00p 392.00p 46319
27/12/2017 400.00p 400.00p 386.05p 390.00p 36636
22/12/2017 403.25p 403.25p 385.00p 385.25p 38035
21/12/2017 391.00p 401.00p 390.25p 395.00p 42815
20/12/2017 410.00p 410.00p 391.50p 395.00p 167150
19/12/2017 391.75p 420.00p 391.75p 410.00p 90397
18/12/2017 391.00p 410.00p 378.00p 400.00p 129229
15/12/2017 375.25p 394.75p 375.25p 390.00p 92057
14/12/2017 387.75p 389.24p 373.00p 373.00p 51369
13/12/2017 375.50p 390.00p 375.25p 387.50p 59168
12/12/2017 379.75p 387.74p 376.90p 381.00p 82257
11/12/2017 379.75p 380.00p 375.25p 377.75p 80462
08/12/2017 384.00p 384.00p 376.00p 378.00p 116205
07/12/2017 380.00p 390.00p 371.04p 375.00p 172315
06/12/2017 390.00p 390.00p 370.25p 370.25p 78567
05/12/2017 375.00p 394.75p 374.19p 383.00p 157179
04/12/2017 363.25p 379.75p 363.25p 373.00p 116649
01/12/2017 360.00p 379.50p 360.00p 372.25p 64771
30/11/2017 376.00p 376.00p 360.00p 372.25p 87973
29/11/2017 364.75p 380.00p 361.99p 369.25p 50777
28/11/2017 369.50p 379.75p 361.50p 362.00p 41390
27/11/2017 365.00p 370.00p 361.90p 369.25p 32349
24/11/2017 356.00p 365.00p 355.00p 365.00p 276937
23/11/2017 355.00p 355.37p 353.52p 355.00p 37428
22/11/2017 354.75p 355.00p 351.25p 355.00p 48555
21/11/2017 350.00p 355.00p 342.16p 353.25p 49723
20/11/2017 352.00p 360.00p 345.04p 346.00p 287293
17/11/2017 355.00p 359.75p 345.25p 350.00p 95349
16/11/2017 340.25p 355.00p 340.00p 350.00p 46306
15/11/2017 354.75p 355.00p 346.25p 350.75p 39725
14/11/2017 354.00p 355.59p 343.83p 349.50p 106123
13/11/2017 350.00p 360.00p 345.00p 347.75p 774107
10/11/2017 350.25p 357.75p 350.25p 354.00p 29817
09/11/2017 351.25p 357.00p 350.34p 354.00p 64068
08/11/2017 354.50p 360.14p 350.00p 350.00p 94331
07/11/2017 354.00p 360.00p 353.69p 355.00p 246920
06/11/2017 361.00p 361.00p 350.25p 355.00p 74617
03/11/2017 354.75p 362.50p 352.25p 362.25p 87604
02/11/2017 364.75p 364.75p 355.00p 355.00p 101979
01/11/2017 354.75p 360.75p 351.00p 355.00p 211227
31/10/2017 348.00p 358.00p 348.00p 354.75p 72322
30/10/2017 353.75p 356.50p 349.50p 354.00p 68996
27/10/2017 359.00p 359.00p 345.50p 354.25p 94873
26/10/2017 365.00p 365.00p 345.25p 359.00p 78160
25/10/2017 359.75p 362.00p 351.80p 359.00p 1025457

*Close Price adjusted for both dividends and splits