Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/10/2017 362.50p 369.25p 353.75p 356.25p 560846
23/10/2017 365.25p 380.00p 360.00p 360.00p 143412
20/10/2017 370.00p 375.00p 360.00p 362.00p 116948
19/10/2017 370.25p 376.00p 361.50p 370.00p 99435
18/10/2017 363.25p 376.75p 361.17p 376.75p 58193
17/10/2017 369.00p 375.00p 366.35p 370.00p 138803
16/10/2017 360.25p 380.00p 360.25p 368.00p 199126
13/10/2017 367.75p 370.00p 360.00p 362.00p 120644
12/10/2017 365.00p 377.50p 364.50p 364.50p 54409
11/10/2017 359.00p 375.00p 355.50p 362.25p 31876
10/10/2017 349.50p 359.00p 347.25p 356.50p 48798
09/10/2017 354.75p 354.75p 337.00p 337.00p 43237
06/10/2017 348.50p 355.00p 348.50p 353.50p 22405
05/10/2017 350.00p 350.00p 330.00p 345.00p 38221
04/10/2017 340.00p 349.75p 338.00p 349.75p 11507
03/10/2017 338.00p 340.00p 333.25p 340.00p 55966
02/10/2017 339.75p 340.00p 331.50p 334.75p 28151
29/09/2017 321.75p 345.75p 320.00p 332.00p 84478
28/09/2017 322.00p 322.00p 310.00p 316.25p 47168
27/09/2017 316.50p 321.75p 316.50p 318.25p 25159
26/09/2017 315.00p 321.25p 315.00p 317.00p 21758
25/09/2017 310.00p 321.75p 310.00p 318.25p 16680
22/09/2017 310.25p 321.25p 310.00p 313.50p 14569
21/09/2017 313.25p 324.00p 310.00p 313.75p 7598
20/09/2017 318.00p 323.75p 313.25p 316.00p 5853
19/09/2017 322.25p 329.50p 315.00p 315.00p 11870
18/09/2017 325.00p 327.50p 321.00p 323.50p 3453
15/09/2017 325.00p 330.00p 324.75p 325.25p 16573
14/09/2017 320.00p 329.50p 320.00p 322.50p 6186
13/09/2017 322.25p 328.00p 321.00p 326.00p 45458
12/09/2017 322.50p 330.00p 310.00p 323.00p 37255
11/09/2017 320.25p 329.75p 315.25p 324.25p 4133
08/09/2017 326.75p 326.75p 318.00p 320.00p 12701
07/09/2017 310.00p 326.75p 310.00p 323.25p 11205
06/09/2017 319.00p 325.00p 314.50p 321.25p 15154
05/09/2017 324.50p 325.00p 318.25p 322.00p 37074
04/09/2017 318.25p 324.50p 315.75p 321.00p 19284
01/09/2017 319.75p 320.00p 315.25p 317.25p 14872
31/08/2017 314.00p 319.75p 312.00p 315.00p 36884
30/08/2017 312.75p 320.00p 312.25p 316.00p 17787
29/08/2017 315.25p 320.00p 305.25p 315.00p 40984
25/08/2017 315.00p 320.00p 314.00p 316.50p 8540
24/08/2017 305.00p 318.50p 305.00p 316.00p 24779
23/08/2017 320.00p 320.00p 309.75p 316.00p 66217
22/08/2017 320.00p 320.00p 310.00p 320.00p 53374
21/08/2017 314.75p 317.00p 309.75p 315.00p 38820
18/08/2017 315.00p 320.00p 311.75p 312.75p 31540
17/08/2017 314.75p 315.25p 307.50p 314.50p 31925
16/08/2017 315.00p 315.00p 305.00p 313.00p 16089
15/08/2017 313.75p 314.00p 300.00p 313.00p 26382
14/08/2017 314.00p 314.00p 301.75p 311.00p 37779
11/08/2017 300.00p 315.00p 300.00p 307.75p 32946
10/08/2017 315.00p 315.00p 301.00p 307.00p 47505
09/08/2017 315.75p 316.00p 305.25p 312.50p 5233
08/08/2017 314.00p 314.00p 305.00p 310.00p 21712
07/08/2017 311.25p 313.00p 309.75p 313.00p 82195
04/08/2017 305.25p 312.00p 299.00p 306.25p 45013
03/08/2017 310.00p 314.50p 301.50p 301.50p 29530
02/08/2017 315.75p 316.00p 314.00p 314.00p 31881
01/08/2017 316.00p 316.00p 313.00p 315.00p 18048
31/07/2017 312.75p 320.00p 312.75p 316.00p 122845
28/07/2017 316.00p 316.00p 314.00p 316.00p 14760
27/07/2017 316.00p 316.00p 311.75p 314.25p 21943
26/07/2017 318.00p 318.00p 310.00p 310.00p 47754
25/07/2017 316.00p 318.25p 313.25p 316.00p 86834
24/07/2017 312.25p 315.00p 310.25p 311.50p 27391
21/07/2017 320.00p 320.00p 313.00p 316.00p 35107
20/07/2017 315.50p 320.00p 314.00p 314.75p 36484
19/07/2017 319.75p 320.00p 315.75p 315.75p 13816
18/07/2017 318.25p 319.50p 312.75p 315.00p 6436
17/07/2017 300.00p 319.75p 300.00p 317.00p 63955
14/07/2017 318.00p 318.00p 308.25p 313.25p 15273
13/07/2017 320.00p 320.00p 310.25p 316.25p 25781
12/07/2017 320.00p 320.00p 311.50p 317.00p 12693
11/07/2017 320.00p 320.00p 313.50p 316.50p 23566
10/07/2017 319.75p 320.00p 314.75p 318.00p 3011
07/07/2017 316.25p 320.00p 307.75p 317.50p 38146

*Close Price adjusted for both dividends and splits