Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Iomart Group (IOM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 72.20p | 78.00p | 72.20p | 78.00p | 32941 |
| 23/12/2024 | 76.80p | 77.80p | 72.00p | 72.40p | 52444 |
| 20/12/2024 | 76.80p | 78.71p | 71.97p | 75.00p | 146364 |
| 19/12/2024 | 76.00p | 80.00p | 72.00p | 72.80p | 91858 |
| 18/12/2024 | 78.00p | 82.00p | 74.00p | 77.00p | 139292 |
| 17/12/2024 | 80.00p | 83.80p | 77.00p | 79.40p | 68993 |
| 16/12/2024 | 80.00p | 83.80p | 79.00p | 82.00p | 47817 |
| 13/12/2024 | 80.00p | 84.00p | 78.44p | 84.00p | 51518 |
| 12/12/2024 | 81.00p | 84.00p | 81.00p | 82.00p | 33422 |
| 11/12/2024 | 82.80p | 83.00p | 77.00p | 81.40p | 1995098 |
| 10/12/2024 | 85.80p | 86.00p | 78.20p | 78.80p | 75625 |
| 09/12/2024 | 83.00p | 86.00p | 82.00p | 85.40p | 35254 |
| 06/12/2024 | 85.40p | 89.80p | 78.00p | 83.00p | 87777 |
| 05/12/2024 | 86.20p | 90.57p | 82.00p | 84.00p | 95404 |
| 04/12/2024 | 88.00p | 91.60p | 84.32p | 88.00p | 63110 |
| 03/12/2024 | 89.20p | 94.40p | 87.20p | 90.00p | 31160 |
| 02/12/2024 | 89.20p | 94.80p | 88.00p | 89.40p | 63499 |
| 29/11/2024 | 90.20p | 96.00p | 89.00p | 89.00p | 42823 |
| 28/11/2024 | 95.80p | 95.80p | 90.00p | 90.00p | 83879 |
| 27/11/2024 | 95.00p | 98.00p | 90.49p | 91.00p | 92792 |
| 26/11/2024 | 99.20p | 101.00p | 94.00p | 94.00p | 80233 |
| 25/11/2024 | 99.60p | 104.50p | 98.20p | 100.50p | 40983 |
| 22/11/2024 | 98.00p | 104.00p | 97.50p | 98.00p | 45004 |
| 21/11/2024 | 101.00p | 105.63p | 97.62p | 99.40p | 50116 |
| 20/11/2024 | 105.50p | 109.50p | 101.00p | 101.00p | 99291 |
| 19/11/2024 | 105.50p | 107.66p | 105.00p | 105.00p | 42636 |
| 18/11/2024 | 106.00p | 110.00p | 104.00p | 106.50p | 85286 |
| 15/11/2024 | 99.60p | 109.50p | 97.60p | 106.00p | 98402 |
| 14/11/2024 | 99.00p | 101.00p | 97.00p | 97.00p | 59983 |
| 13/11/2024 | 95.80p | 104.50p | 95.20p | 101.00p | 219811 |
| 12/11/2024 | 96.20p | 99.80p | 95.00p | 97.00p | 87492 |
| 11/11/2024 | 100.50p | 103.00p | 95.00p | 97.00p | 89803 |
| 08/11/2024 | 100.50p | 100.50p | 95.00p | 95.00p | 136734 |
| 07/11/2024 | 99.80p | 104.00p | 97.00p | 97.00p | 112974 |
| 06/11/2024 | 95.00p | 103.00p | 94.20p | 100.00p | 79336 |
| 05/11/2024 | 92.00p | 92.80p | 90.00p | 92.00p | 116449 |
| 04/11/2024 | 92.00p | 92.00p | 90.60p | 90.60p | 68928 |
| 01/11/2024 | 87.80p | 91.80p | 85.69p | 90.00p | 66474 |
| 31/10/2024 | 84.80p | 86.80p | 83.20p | 86.00p | 358737 |
| 30/10/2024 | 77.80p | 87.00p | 74.20p | 82.00p | 257596 |
| 29/10/2024 | 80.00p | 82.80p | 73.00p | 74.40p | 114569 |
| 28/10/2024 | 80.20p | 83.00p | 78.00p | 83.00p | 44770 |
| 25/10/2024 | 87.40p | 89.80p | 79.04p | 80.20p | 288823 |
| 24/10/2024 | 89.00p | 90.00p | 84.40p | 84.40p | 151869 |
| 23/10/2024 | 87.00p | 91.34p | 86.40p | 86.40p | 933692 |
| 22/10/2024 | 90.00p | 93.80p | 87.20p | 90.00p | 180273 |
| 21/10/2024 | 93.80p | 93.80p | 87.00p | 90.40p | 156431 |
| 18/10/2024 | 94.00p | 95.00p | 86.40p | 86.40p | 148447 |
| 17/10/2024 | 84.00p | 94.00p | 84.00p | 92.00p | 170607 |
| 16/10/2024 | 83.00p | 85.80p | 80.20p | 84.00p | 16950020 |
| 15/10/2024 | 84.00p | 88.80p | 83.20p | 83.40p | 37092 |
| 14/10/2024 | 90.80p | 90.80p | 84.00p | 87.20p | 138185 |
| 11/10/2024 | 88.20p | 92.78p | 86.01p | 88.00p | 171583 |
| 10/10/2024 | 92.80p | 92.80p | 86.00p | 87.40p | 53988 |
| 09/10/2024 | 93.00p | 93.00p | 86.00p | 86.40p | 50719 |
| 08/10/2024 | 90.00p | 92.20p | 88.00p | 89.40p | 93878 |
| 07/10/2024 | 94.20p | 97.80p | 90.20p | 92.00p | 73765 |
| 04/10/2024 | 97.00p | 98.80p | 92.20p | 94.00p | 135193 |
| 03/10/2024 | 105.00p | 108.50p | 95.00p | 99.00p | 86609 |
| 02/10/2024 | 107.00p | 108.50p | 104.07p | 105.00p | 26640 |
| 01/10/2024 | 108.00p | 110.00p | 97.40p | 104.50p | 139285 |
| 30/09/2024 | 112.50p | 115.00p | 111.50p | 115.00p | 66607 |
| 27/09/2024 | 110.00p | 114.00p | 109.00p | 112.00p | 246439 |
| 26/09/2024 | 110.00p | 113.00p | 108.00p | 108.00p | 195961 |
| 25/09/2024 | 110.50p | 119.00p | 106.52p | 109.00p | 533642 |
| 24/09/2024 | 113.50p | 114.00p | 108.00p | 110.00p | 70329 |
| 23/09/2024 | 111.00p | 115.50p | 108.61p | 113.00p | 25490 |
| 20/09/2024 | 114.00p | 115.50p | 110.00p | 113.00p | 22606 |
| 19/09/2024 | 114.00p | 115.50p | 110.00p | 111.75p | 43923 |
| 18/09/2024 | 111.00p | 114.00p | 109.04p | 111.50p | 30989 |
| 17/09/2024 | 112.50p | 114.49p | 111.00p | 112.50p | 23291 |
| 16/09/2024 | 113.50p | 115.00p | 110.00p | 114.00p | 52547 |
| 13/09/2024 | 113.00p | 119.50p | 113.00p | 115.00p | 14806 |
| 12/09/2024 | 115.00p | 117.22p | 113.00p | 113.00p | 34460 |
| 11/09/2024 | 119.50p | 119.50p | 114.00p | 114.00p | 29304 |
| 10/09/2024 | 123.00p | 124.50p | 110.00p | 114.50p | 117818 |
| 09/09/2024 | 120.00p | 121.70p | 117.00p | 120.00p | 51298 |
| 06/09/2024 | 122.00p | 123.92p | 119.50p | 119.50p | 32550 |
| 05/09/2024 | 123.00p | 129.50p | 121.00p | 123.00p | 23592 |
| 04/09/2024 | 122.00p | 129.49p | 120.00p | 125.00p | 23258 |
| 03/09/2024 | 124.00p | 128.98p | 122.00p | 125.00p | 48881 |
| 02/09/2024 | 125.00p | 127.50p | 123.00p | 127.00p | 24135 |
| 30/08/2024 | 125.00p | 128.33p | 120.00p | 125.00p | 46572 |
| 29/08/2024 | 129.50p | 129.50p | 124.50p | 124.50p | 23233 |
| 28/08/2024 | 127.00p | 128.63p | 125.00p | 125.00p | 41204 |
| 27/08/2024 | 127.00p | 129.50p | 125.50p | 127.00p | 50845 |
| 23/08/2024 | 124.00p | 125.63p | 123.00p | 124.00p | 1994472 |
| 22/08/2024 | 127.00p | 127.00p | 122.99p | 127.00p | 18455 |
| 21/08/2024 | 127.00p | 127.00p | 122.36p | 127.00p | 44348 |
| 20/08/2024 | 123.00p | 125.50p | 122.00p | 125.50p | 9466 |
| 19/08/2024 | 126.00p | 126.50p | 122.50p | 122.50p | 39738 |
| 16/08/2024 | 121.00p | 126.50p | 120.50p | 125.00p | 249160 |
| 15/08/2024 | 118.50p | 126.50p | 118.50p | 124.00p | 91286 |
| 14/08/2024 | 126.50p | 126.50p | 121.05p | 122.00p | 45478 |
| 13/08/2024 | 123.00p | 124.99p | 120.00p | 122.00p | 74327 |
| 12/08/2024 | 124.00p | 126.50p | 121.33p | 124.00p | 88800 |
| 09/08/2024 | 123.00p | 126.50p | 119.96p | 121.00p | 75796 |
| 08/08/2024 | 127.00p | 127.00p | 122.00p | 127.00p | 7666 |
| 07/08/2024 | 122.00p | 125.00p | 121.00p | 125.00p | 15971 |
| 06/08/2024 | 126.50p | 126.50p | 121.00p | 121.00p | 69124 |
| 05/08/2024 | 120.00p | 128.50p | 119.00p | 124.00p | 88582 |
| 02/08/2024 | 124.00p | 127.42p | 122.00p | 124.00p | 66740 |
| 01/08/2024 | 131.50p | 131.50p | 122.00p | 127.00p | 88360 |
| 31/07/2024 | 130.50p | 130.50p | 123.00p | 128.00p | 17167 |
| 30/07/2024 | 124.00p | 127.00p | 122.00p | 123.00p | 55059 |
| 29/07/2024 | 124.50p | 131.50p | 124.00p | 128.00p | 13901 |
| 26/07/2024 | 129.50p | 129.50p | 123.50p | 123.50p | 41032 |
| 25/07/2024 | 125.00p | 131.50p | 124.50p | 127.00p | 15215 |
| 24/07/2024 | 125.50p | 131.50p | 125.00p | 125.00p | 22183 |
| 23/07/2024 | 126.00p | 131.50p | 125.50p | 125.50p | 27972 |
| 22/07/2024 | 129.00p | 131.45p | 125.00p | 129.00p | 39318 |
| 19/07/2024 | 128.00p | 131.50p | 122.00p | 130.00p | 12614 |
| 18/07/2024 | 131.50p | 131.50p | 126.50p | 128.00p | 179400 |
| 17/07/2024 | 131.00p | 131.00p | 125.55p | 131.00p | 28977 |
| 16/07/2024 | 127.50p | 127.50p | 125.32p | 126.50p | 14663 |
| 15/07/2024 | 129.00p | 131.50p | 123.50p | 127.00p | 77831 |
| 12/07/2024 | 124.00p | 129.18p | 122.00p | 123.75p | 255515 |
| 11/07/2024 | 124.00p | 129.50p | 123.20p | 126.00p | 28846 |
| 10/07/2024 | 124.50p | 126.89p | 122.00p | 123.00p | 94608 |
| 09/07/2024 | 125.50p | 128.00p | 123.98p | 128.00p | 20351 |
| 08/07/2024 | 126.00p | 127.32p | 124.00p | 126.00p | 26433 |
| 05/07/2024 | 127.00p | 129.50p | 125.00p | 128.00p | 19030 |
| 04/07/2024 | 124.00p | 129.50p | 123.00p | 124.00p | 15885 |
| 03/07/2024 | 126.00p | 128.50p | 124.00p | 124.00p | 29255 |
| 02/07/2024 | 127.00p | 129.50p | 122.50p | 124.00p | 37734 |
| 01/07/2024 | 127.00p | 131.50p | 124.50p | 127.00p | 34037 |
| 28/06/2024 | 127.00p | 129.50p | 123.44p | 128.00p | 52588 |
| 27/06/2024 | 128.00p | 131.50p | 125.00p | 127.00p | 33523 |
| 26/06/2024 | 129.50p | 130.86p | 126.00p | 128.00p | 36456 |
| 25/06/2024 | 133.00p | 134.00p | 125.50p | 125.50p | 77046 |
| 24/06/2024 | 130.00p | 131.00p | 128.50p | 128.50p | 98633 |
| 21/06/2024 | 132.00p | 135.00p | 128.77p | 135.00p | 94606 |
| 20/06/2024 | 132.50p | 139.50p | 131.00p | 133.00p | 20428 |
| 19/06/2024 | 133.00p | 133.22p | 130.00p | 131.50p | 11815 |
| 18/06/2024 | 132.50p | 139.50p | 131.00p | 132.00p | 72375 |
| 17/06/2024 | 133.00p | 136.00p | 131.00p | 132.00p | 81089 |
| 14/06/2024 | 135.00p | 136.26p | 132.50p | 132.50p | 69046 |
| 13/06/2024 | 137.00p | 141.50p | 136.00p | 136.00p | 22251 |
| 12/06/2024 | 139.00p | 141.50p | 136.22p | 138.00p | 35301 |
| 11/06/2024 | 137.00p | 144.50p | 133.76p | 139.00p | 178516 |
| 10/06/2024 | 138.00p | 144.50p | 138.00p | 144.00p | 34447 |
| 07/06/2024 | 140.50p | 144.50p | 138.50p | 143.00p | 60250 |
| 06/06/2024 | 135.00p | 142.50p | 135.00p | 142.50p | 65361 |
| 05/06/2024 | 140.50p | 144.50p | 135.00p | 136.00p | 63528 |
| 04/06/2024 | 138.50p | 144.50p | 137.50p | 143.50p | 45730 |
| 03/06/2024 | 135.00p | 145.00p | 135.00p | 143.00p | 106321 |
| 31/05/2024 | 137.00p | 139.50p | 132.00p | 135.00p | 68954 |
| 30/05/2024 | 136.00p | 139.50p | 136.00p | 139.50p | 18146 |
| 29/05/2024 | 138.00p | 138.00p | 135.00p | 138.00p | 23671 |
| 28/05/2024 | 135.50p | 139.50p | 134.00p | 138.00p | 57497 |
| 24/05/2024 | 134.50p | 138.00p | 134.50p | 137.00p | 39504 |
| 23/05/2024 | 135.00p | 137.52p | 134.00p | 136.50p | 45683 |
| 22/05/2024 | 134.50p | 137.45p | 134.00p | 134.00p | 21496 |
| 21/05/2024 | 137.00p | 143.50p | 135.00p | 137.00p | 87506 |
| 20/05/2024 | 144.00p | 147.50p | 135.00p | 140.00p | 69570 |
| 17/05/2024 | 144.50p | 148.50p | 138.82p | 144.00p | 54811 |
| 16/05/2024 | 144.00p | 149.50p | 140.00p | 143.00p | 83959 |
| 15/05/2024 | 140.50p | 147.00p | 139.61p | 147.00p | 41782 |
| 14/05/2024 | 140.50p | 146.50p | 139.50p | 145.50p | 56488 |
| 13/05/2024 | 127.00p | 140.00p | 126.00p | 140.00p | 3543394 |
| 10/05/2024 | 128.00p | 128.00p | 125.61p | 128.00p | 157684 |
| 09/05/2024 | 127.50p | 128.50p | 124.80p | 127.50p | 162281 |
| 08/05/2024 | 127.00p | 129.00p | 125.00p | 129.00p | 66061 |
| 07/05/2024 | 128.00p | 131.50p | 125.00p | 125.00p | 54612 |
| 03/05/2024 | 128.00p | 131.50p | 123.00p | 130.00p | 49370 |
| 02/05/2024 | 128.00p | 132.00p | 122.00p | 130.00p | 4280555 |
| 01/05/2024 | 128.00p | 131.00p | 128.00p | 130.00p | 31098 |
| 30/04/2024 | 134.00p | 134.00p | 126.50p | 129.00p | 188761 |
| 29/04/2024 | 130.50p | 133.50p | 129.00p | 131.50p | 159499 |
| 26/04/2024 | 131.00p | 133.10p | 129.00p | 129.00p | 37798 |
| 25/04/2024 | 132.50p | 135.49p | 130.00p | 131.50p | 25064 |
| 24/04/2024 | 134.00p | 135.00p | 128.50p | 133.00p | 109036 |
| 23/04/2024 | 135.00p | 139.50p | 127.58p | 134.00p | 46384 |
| 22/04/2024 | 136.00p | 138.51p | 134.50p | 134.50p | 77778 |
| 19/04/2024 | 135.00p | 138.78p | 133.00p | 134.00p | 54368 |
| 18/04/2024 | 136.50p | 138.00p | 135.00p | 135.75p | 80381 |
| 17/04/2024 | 133.00p | 139.50p | 133.00p | 137.00p | 31275 |
| 16/04/2024 | 130.00p | 137.22p | 130.00p | 133.50p | 207327 |
| 15/04/2024 | 130.00p | 136.50p | 130.00p | 133.50p | 49958 |
| 12/04/2024 | 135.00p | 136.94p | 130.07p | 131.00p | 30709 |
| 11/04/2024 | 137.00p | 137.86p | 135.00p | 137.00p | 63865 |
| 10/04/2024 | 143.00p | 144.50p | 139.00p | 140.50p | 38236 |
| 09/04/2024 | 141.50p | 144.00p | 141.00p | 143.00p | 16581 |
| 08/04/2024 | 141.50p | 147.00p | 141.09p | 146.00p | 31230 |
| 05/04/2024 | 144.50p | 145.00p | 140.72p | 145.00p | 27937 |
| 04/04/2024 | 144.00p | 149.00p | 138.88p | 139.50p | 59895 |
| 03/04/2024 | 145.50p | 149.50p | 140.50p | 144.00p | 90771 |
| 02/04/2024 | 142.00p | 149.50p | 141.15p | 146.00p | 84379 |
| 28/03/2024 | 144.00p | 149.80p | 142.01p | 145.40p | 41387 |
| 27/03/2024 | 149.80p | 149.80p | 142.00p | 144.00p | 56847 |
| 26/03/2024 | 144.00p | 149.40p | 143.00p | 148.80p | 43625 |
| 25/03/2024 | 144.00p | 147.34p | 143.00p | 146.40p | 51858 |
| 22/03/2024 | 144.00p | 149.74p | 142.00p | 147.00p | 90162 |
| 21/03/2024 | 145.00p | 149.80p | 143.20p | 144.00p | 51857 |
| 20/03/2024 | 142.00p | 144.00p | 142.00p | 147.00p | 90192 |
| 19/03/2024 | 142.00p | 149.80p | 141.20p | 144.00p | 22609 |
| 18/03/2024 | 143.20p | 149.80p | 141.40p | 141.40p | 78749 |
| 15/03/2024 | 142.20p | 149.80p | 142.20p | 146.00p | 47516 |
| 14/03/2024 | 142.00p | 145.80p | 140.69p | 145.80p | 91851 |
| 13/03/2024 | 149.80p | 149.80p | 142.00p | 146.00p | 22721 |
*Close Price adjusted for both dividends and splits