Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2015 245.00p 246.00p 242.03p 243.50p 26477
14/07/2015 243.00p 246.00p 238.00p 242.50p 9151
13/07/2015 247.00p 247.99p 240.00p 240.00p 55387
10/07/2015 245.00p 248.23p 241.50p 242.00p 1512580
09/07/2015 247.00p 247.00p 240.00p 243.50p 36129
08/07/2015 245.81p 245.81p 243.00p 243.13p 76446
07/07/2015 240.00p 245.81p 240.00p 241.50p 33456
06/07/2015 240.00p 244.75p 240.00p 242.50p 87709
03/07/2015 246.00p 247.00p 240.00p 243.50p 126514
02/07/2015 240.25p 246.00p 240.25p 243.13p 10137
01/07/2015 245.25p 247.00p 241.44p 243.62p 33617
30/06/2015 246.00p 246.00p 241.19p 244.00p 27616
29/06/2015 237.00p 246.97p 235.70p 244.50p 202609
26/06/2015 248.00p 248.00p 241.40p 245.50p 54665
25/06/2015 242.00p 247.90p 242.00p 245.00p 677192
24/06/2015 246.00p 248.00p 242.51p 246.00p 491635
23/06/2015 245.00p 250.60p 243.50p 246.00p 52509
22/06/2015 245.00p 251.46p 242.00p 250.00p 275068
19/06/2015 240.00p 244.35p 238.00p 238.00p 73497
18/06/2015 235.00p 240.00p 235.00p 237.50p 59176
17/06/2015 241.00p 241.00p 235.50p 237.50p 36234
16/06/2015 242.00p 243.00p 238.03p 240.50p 35981
15/06/2015 243.00p 245.92p 238.00p 240.50p 65630
12/06/2015 240.00p 245.60p 238.03p 241.13p 141189
11/06/2015 240.00p 244.00p 239.50p 243.50p 183666
10/06/2015 235.25p 239.05p 235.00p 237.50p 498998
09/06/2015 228.50p 235.83p 198.82p 231.50p 927167
08/06/2015 240.00p 244.37p 230.20p 232.00p 174954
05/06/2015 239.35p 244.51p 235.40p 239.12p 38903
04/06/2015 242.00p 243.00p 239.23p 239.50p 42209
03/06/2015 241.25p 244.90p 235.50p 241.50p 22692
02/06/2015 241.25p 245.00p 237.88p 239.37p 207753
01/06/2015 242.75p 244.25p 240.00p 244.25p 61795
29/05/2015 238.05p 242.50p 238.05p 240.50p 591358
28/05/2015 242.25p 242.50p 237.00p 242.50p 838869
27/05/2015 239.75p 242.00p 233.96p 238.50p 35997
26/05/2015 240.00p 241.66p 235.25p 240.00p 84216
22/05/2015 236.75p 240.00p 231.00p 237.63p 48624
21/05/2015 235.00p 237.00p 228.46p 234.25p 52991
20/05/2015 230.00p 234.14p 227.00p 233.00p 108509
19/05/2015 238.00p 238.00p 226.00p 234.00p 275867
18/05/2015 234.25p 237.25p 230.36p 234.25p 23427
15/05/2015 234.75p 237.75p 232.41p 236.00p 103609
14/05/2015 230.00p 232.00p 227.75p 227.75p 34174
13/05/2015 230.00p 230.00p 224.50p 227.50p 43539
12/05/2015 222.25p 228.40p 222.25p 226.13p 200470
11/05/2015 229.00p 229.00p 224.89p 226.00p 321914
08/05/2015 223.25p 230.00p 223.00p 224.62p 64490
07/05/2015 218.75p 232.90p 214.50p 230.00p 331298
06/05/2015 212.50p 218.00p 212.27p 218.00p 71731
05/05/2015 212.16p 218.75p 212.16p 217.25p 93328
01/05/2015 218.00p 218.40p 214.84p 216.50p 49039
30/04/2015 218.00p 219.50p 214.00p 216.75p 297483
29/04/2015 217.19p 217.70p 212.60p 214.50p 57402
28/04/2015 216.75p 217.00p 212.60p 217.00p 57709
27/04/2015 216.50p 216.89p 212.50p 215.25p 24125
24/04/2015 212.00p 217.00p 212.00p 215.00p 33409
23/04/2015 216.00p 216.80p 214.30p 216.00p 118854
22/04/2015 214.21p 218.00p 214.00p 214.37p 16689
21/04/2015 217.51p 217.56p 213.08p 214.00p 57728
20/04/2015 215.75p 216.35p 213.00p 215.75p 132092
17/04/2015 215.00p 219.04p 213.00p 215.50p 127037
16/04/2015 214.25p 221.00p 212.56p 215.63p 175059
15/04/2015 213.50p 218.50p 210.70p 218.50p 146219
14/04/2015 207.75p 213.00p 203.25p 213.00p 678179
13/04/2015 202.00p 208.00p 200.00p 208.00p 562013
10/04/2015 206.50p 206.50p 201.00p 206.50p 85618
09/04/2015 206.00p 208.12p 201.80p 208.12p 55342
08/04/2015 204.00p 207.04p 200.00p 202.00p 14536
07/04/2015 205.00p 209.72p 200.00p 203.00p 70407
02/04/2015 204.00p 207.00p 204.00p 205.50p 111503
01/04/2015 204.25p 209.00p 204.00p 206.50p 283379
31/03/2015 202.00p 205.50p 196.05p 204.50p 96306
30/03/2015 203.00p 206.00p 202.00p 204.50p 34795
27/03/2015 203.00p 206.00p 202.16p 204.00p 31703
26/03/2015 203.25p 207.10p 202.00p 202.50p 69595
25/03/2015 204.00p 209.75p 202.73p 206.75p 36262
24/03/2015 204.00p 209.75p 203.99p 204.00p 63527
23/03/2015 209.75p 211.50p 202.88p 206.00p 309675
20/03/2015 203.00p 209.50p 203.00p 203.00p 51016
19/03/2015 202.00p 206.70p 202.00p 204.00p 98016
18/03/2015 210.00p 210.00p 204.00p 204.00p 32001
17/03/2015 208.00p 208.00p 204.00p 204.00p 94705
16/03/2015 202.00p 208.00p 202.00p 204.00p 139055
13/03/2015 202.00p 205.00p 195.44p 205.00p 207915
12/03/2015 204.25p 207.75p 202.00p 203.00p 371675
11/03/2015 204.00p 207.00p 202.85p 204.25p 266243
10/03/2015 202.00p 207.00p 202.00p 205.50p 71994
09/03/2015 203.25p 207.75p 203.11p 205.25p 81084
06/03/2015 204.00p 207.68p 202.00p 203.00p 101613
05/03/2015 203.25p 205.00p 202.00p 204.50p 85148
04/03/2015 204.00p 205.00p 202.30p 203.38p 38686
03/03/2015 202.00p 208.10p 202.00p 205.25p 103615
02/03/2015 204.50p 204.50p 202.00p 202.00p 75140
27/02/2015 204.00p 207.65p 202.36p 204.00p 73150
26/02/2015 203.00p 206.52p 202.03p 204.00p 725048
25/02/2015 204.00p 206.82p 203.00p 203.50p 190497
24/02/2015 209.75p 209.80p 205.52p 206.00p 98372
23/02/2015 202.00p 207.93p 199.00p 206.00p 2447169
20/02/2015 201.75p 202.00p 194.87p 200.50p 187897
19/02/2015 205.00p 205.00p 199.00p 200.00p 2541317
18/02/2015 195.75p 201.87p 195.50p 199.50p 356359
17/02/2015 190.00p 195.62p 189.00p 193.75p 61124
16/02/2015 189.25p 193.94p 189.25p 191.00p 38981
13/02/2015 190.00p 192.68p 188.75p 189.75p 42709
12/02/2015 196.75p 197.71p 188.88p 189.00p 137155
11/02/2015 182.50p 196.75p 180.00p 195.00p 7635376
10/02/2015 179.75p 183.00p 173.83p 180.00p 796650
09/02/2015 179.00p 180.00p 172.50p 177.37p 78824
06/02/2015 174.00p 176.75p 172.00p 176.00p 210972
05/02/2015 175.00p 175.00p 171.28p 172.00p 41158
04/02/2015 172.00p 175.00p 168.25p 172.00p 82390
03/02/2015 170.00p 174.00p 166.67p 169.50p 42118
02/02/2015 168.25p 171.52p 162.00p 169.25p 2156734
30/01/2015 169.00p 178.00p 168.00p 170.00p 65537
29/01/2015 170.00p 172.00p 168.00p 169.50p 219607
28/01/2015 173.00p 173.75p 167.94p 170.50p 112863
27/01/2015 173.00p 177.00p 169.49p 173.25p 49318
26/01/2015 175.00p 175.00p 171.24p 173.37p 171038
23/01/2015 174.00p 177.00p 172.05p 172.50p 82054
22/01/2015 175.75p 178.00p 173.28p 178.00p 128254
21/01/2015 177.00p 178.00p 173.50p 173.50p 127780
20/01/2015 177.75p 177.75p 172.00p 172.00p 55716
19/01/2015 174.50p 179.00p 167.76p 178.00p 141039
16/01/2015 170.50p 173.87p 169.00p 171.12p 70089
15/01/2015 165.75p 171.00p 165.50p 169.50p 1665552
14/01/2015 169.75p 170.75p 165.50p 170.00p 60871
13/01/2015 169.00p 170.69p 164.59p 167.00p 130249
12/01/2015 169.25p 173.24p 167.00p 167.25p 555462
09/01/2015 165.25p 172.00p 165.25p 169.00p 627707
08/01/2015 172.00p 172.00p 168.00p 168.00p 58043
07/01/2015 176.00p 176.00p 167.50p 167.50p 143147
06/01/2015 176.00p 176.00p 171.00p 174.75p 88993
05/01/2015 175.00p 177.00p 173.00p 173.00p 84245
02/01/2015 172.00p 175.87p 172.00p 172.00p 55335
31/12/2014 175.00p 178.00p 170.00p 170.00p 50447
30/12/2014 163.00p 171.25p 162.00p 170.38p 133800
29/12/2014 160.00p 167.00p 159.92p 164.00p 41409
24/12/2014 162.00p 164.75p 160.00p 160.00p 47297
23/12/2014 163.75p 165.00p 161.00p 161.00p 94597
22/12/2014 167.00p 167.00p 162.72p 164.50p 72925
19/12/2014 160.00p 170.26p 160.00p 163.00p 178254
18/12/2014 165.00p 168.68p 160.50p 160.50p 130857
17/12/2014 168.00p 170.00p 165.42p 169.00p 180969
16/12/2014 175.00p 175.00p 167.25p 171.50p 113509
15/12/2014 177.00p 180.00p 171.75p 171.75p 101029
12/12/2014 180.00p 180.00p 172.40p 175.00p 556550
11/12/2014 165.00p 180.00p 163.00p 177.50p 1928524
10/12/2014 180.00p 187.00p 165.01p 165.50p 398971
09/12/2014 220.00p 222.76p 176.00p 178.50p 2469912
08/12/2014 221.00p 227.50p 197.21p 227.50p 45463
05/12/2014 227.50p 227.50p 219.65p 224.62p 56238
04/12/2014 225.00p 227.34p 222.90p 224.25p 92077
03/12/2014 224.50p 224.75p 220.00p 223.50p 191993
02/12/2014 218.37p 224.36p 218.12p 222.75p 230282
01/12/2014 220.00p 224.52p 214.18p 221.00p 70625
28/11/2014 212.00p 222.83p 212.00p 220.00p 37944
27/11/2014 223.00p 223.07p 219.34p 221.13p 10681
26/11/2014 224.00p 224.00p 219.15p 220.50p 53428
25/11/2014 222.00p 222.53p 219.15p 220.50p 64498
24/11/2014 220.00p 224.00p 218.00p 220.00p 48179
21/11/2014 216.00p 223.61p 216.00p 220.00p 57371
20/11/2014 219.00p 223.67p 214.00p 220.75p 56426
19/11/2014 214.50p 221.66p 214.50p 217.00p 48514
18/11/2014 218.25p 222.18p 213.12p 217.00p 86723
17/11/2014 220.00p 220.00p 212.96p 216.62p 75682
14/11/2014 214.00p 220.00p 212.00p 215.50p 41931
13/11/2014 214.75p 220.00p 209.35p 216.75p 143084
12/11/2014 212.00p 215.00p 205.00p 211.37p 1806857
11/11/2014 219.00p 219.00p 213.35p 215.37p 38990
10/11/2014 218.00p 219.73p 212.00p 217.25p 685737
07/11/2014 213.00p 215.94p 207.00p 212.75p 542173
06/11/2014 214.00p 215.74p 212.00p 215.00p 98018
05/11/2014 214.00p 215.75p 209.62p 215.00p 320053
04/11/2014 212.00p 214.00p 210.00p 214.00p 150107
03/11/2014 209.75p 214.00p 209.28p 210.88p 112713
31/10/2014 209.00p 211.00p 205.50p 210.00p 132898
30/10/2014 202.75p 209.00p 199.43p 207.00p 336442
29/10/2014 200.00p 205.46p 198.15p 200.75p 106722
28/10/2014 204.25p 204.25p 200.70p 203.00p 31392
27/10/2014 203.75p 205.55p 199.68p 202.25p 382749
24/10/2014 202.00p 206.21p 198.00p 200.25p 231007
23/10/2014 200.00p 206.03p 198.77p 199.63p 93856
22/10/2014 200.00p 206.03p 198.00p 200.00p 349856
21/10/2014 205.00p 207.93p 198.00p 198.00p 233025
20/10/2014 193.75p 203.40p 193.75p 200.25p 249976
17/10/2014 179.75p 194.00p 173.12p 190.50p 300235
16/10/2014 190.00p 190.00p 167.00p 174.00p 395235
15/10/2014 192.00p 194.75p 185.25p 185.25p 45662
14/10/2014 192.25p 196.95p 192.00p 192.25p 89218
13/10/2014 195.00p 199.00p 192.88p 195.00p 247273
10/10/2014 194.25p 199.00p 191.95p 198.25p 492883
09/10/2014 199.75p 201.40p 196.25p 196.25p 86609
08/10/2014 204.25p 209.82p 187.60p 197.00p 236352
07/10/2014 208.00p 211.27p 204.25p 206.50p 265130
06/10/2014 210.00p 213.85p 205.00p 207.00p 219913
03/10/2014 210.00p 216.09p 198.88p 207.00p 578217
02/10/2014 215.00p 219.50p 209.00p 209.00p 412265
01/10/2014 220.00p 221.00p 215.00p 216.00p 167586
30/09/2014 220.50p 221.50p 220.00p 220.37p 118624

*Close Price adjusted for both dividends and splits