Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2013 255.50p 255.50p 238.00p 239.25p 182685
10/12/2013 260.50p 262.84p 230.16p 250.25p 431871
09/12/2013 250.00p 260.00p 248.43p 255.00p 316266
06/12/2013 225.25p 250.00p 223.67p 250.00p 174846
05/12/2013 230.00p 234.25p 210.80p 231.75p 514639
04/12/2013 249.75p 249.75p 228.00p 230.25p 269349
03/12/2013 256.25p 256.50p 243.48p 247.50p 359965
02/12/2013 256.75p 264.50p 256.50p 256.50p 28325
29/11/2013 257.00p 264.20p 256.00p 258.50p 174558
28/11/2013 260.25p 267.50p 257.25p 259.75p 371407
27/11/2013 260.00p 265.28p 257.25p 261.50p 30977
26/11/2013 257.25p 265.02p 257.25p 257.25p 119808
25/11/2013 259.50p 265.02p 259.10p 260.25p 30071
22/11/2013 265.45p 265.45p 259.77p 264.00p 36882
21/11/2013 259.43p 265.78p 259.43p 264.00p 111538
20/11/2013 267.75p 267.75p 259.07p 262.50p 21036
19/11/2013 265.39p 265.52p 259.32p 264.00p 55857
18/11/2013 264.00p 269.00p 258.32p 264.00p 61251
15/11/2013 265.00p 269.75p 260.00p 260.00p 137632
14/11/2013 257.26p 266.73p 257.00p 264.37p 27546
13/11/2013 258.75p 265.25p 257.00p 257.00p 34407
12/11/2013 266.00p 269.15p 258.00p 260.00p 28560
11/11/2013 270.00p 270.00p 258.00p 258.00p 106616
08/11/2013 269.75p 270.00p 260.50p 260.50p 167577
07/11/2013 257.25p 268.00p 257.18p 264.25p 71465
06/11/2013 257.00p 259.95p 253.77p 258.12p 93534
05/11/2013 254.00p 257.16p 251.00p 256.00p 72185
04/11/2013 255.75p 257.70p 250.00p 251.00p 178709
01/11/2013 262.00p 263.00p 246.11p 250.00p 129457
31/10/2013 261.25p 266.70p 259.25p 263.00p 17055
30/10/2013 260.75p 267.35p 259.80p 260.75p 218269
29/10/2013 265.25p 270.76p 260.00p 261.50p 118604
28/10/2013 267.00p 273.00p 263.50p 271.50p 60713
25/10/2013 268.25p 273.50p 260.75p 269.50p 81373
24/10/2013 272.00p 277.00p 268.25p 270.00p 72009
23/10/2013 274.50p 275.00p 268.00p 270.75p 79547
22/10/2013 275.00p 275.00p 270.00p 274.25p 43953
21/10/2013 270.64p 273.00p 264.86p 273.00p 45935
18/10/2013 264.62p 272.50p 264.62p 272.50p 71999
17/10/2013 270.00p 270.00p 263.85p 268.25p 83292
16/10/2013 266.00p 270.00p 263.40p 268.00p 34377
15/10/2013 267.86p 268.74p 260.60p 267.00p 42459
14/10/2013 260.00p 270.00p 260.00p 262.00p 97251
11/10/2013 260.00p 266.00p 257.40p 260.25p 85880
10/10/2013 275.00p 279.80p 247.61p 259.00p 448452
09/10/2013 284.75p 285.00p 276.00p 276.50p 62162
08/10/2013 277.25p 282.98p 277.25p 278.75p 34167
07/10/2013 277.95p 280.77p 277.66p 279.50p 44419
04/10/2013 279.50p 283.24p 278.00p 280.00p 28858
03/10/2013 287.00p 289.22p 277.25p 278.00p 80696
02/10/2013 280.00p 424.50p 275.64p 283.63p 105865
01/10/2013 280.50p 283.77p 275.00p 276.00p 8777507
30/09/2013 297.25p 302.13p 283.55p 290.25p 141556
27/09/2013 297.25p 305.00p 297.25p 299.25p 21921
26/09/2013 305.00p 305.00p 301.00p 301.00p 55912
25/09/2013 302.25p 306.67p 297.00p 297.00p 67774
24/09/2013 306.25p 311.24p 302.33p 304.75p 151515
23/09/2013 305.00p 310.53p 305.00p 310.00p 24471
20/09/2013 312.25p 316.56p 306.07p 308.50p 58550
19/09/2013 320.00p 320.00p 312.50p 316.00p 27654
18/09/2013 322.00p 322.00p 313.00p 313.00p 44413
17/09/2013 322.00p 322.00p 312.50p 319.00p 21959
16/09/2013 319.46p 320.25p 314.00p 318.37p 58194
13/09/2013 315.00p 318.55p 312.99p 316.62p 44699
12/09/2013 318.00p 321.26p 315.00p 316.25p 57700
11/09/2013 311.00p 319.71p 308.12p 316.50p 357813
10/09/2013 305.00p 311.00p 300.25p 308.12p 65861
09/09/2013 301.00p 305.12p 298.00p 301.50p 42178
06/09/2013 294.00p 304.00p 289.00p 304.00p 38903
05/09/2013 290.00p 293.50p 283.84p 292.00p 20676
04/09/2013 287.00p 292.06p 286.00p 288.50p 45772
03/09/2013 288.00p 289.00p 283.86p 286.00p 44059
02/09/2013 288.00p 293.04p 284.52p 291.50p 35863
30/08/2013 293.00p 297.04p 288.00p 291.00p 32423
29/08/2013 293.00p 294.00p 293.00p 293.00p 11590
28/08/2013 298.00p 300.00p 293.00p 293.50p 53278
27/08/2013 300.00p 305.00p 295.00p 296.50p 255752
23/08/2013 290.00p 298.25p 287.60p 298.25p 230930
22/08/2013 278.00p 291.50p 277.75p 291.50p 94340
21/08/2013 277.00p 278.70p 276.00p 276.50p 9422
20/08/2013 278.00p 279.86p 274.47p 276.50p 78519
19/08/2013 277.00p 280.00p 274.50p 279.00p 17982
16/08/2013 277.00p 280.00p 273.50p 274.50p 45438
15/08/2013 273.00p 281.82p 273.00p 277.00p 122734
14/08/2013 280.00p 281.90p 273.50p 276.25p 271623
13/08/2013 276.00p 283.00p 273.36p 279.50p 137042
12/08/2013 268.00p 278.39p 265.00p 273.50p 788500
09/08/2013 267.00p 271.58p 262.95p 269.00p 65282
08/08/2013 265.75p 266.79p 264.38p 266.50p 43572
07/08/2013 261.14p 265.72p 261.14p 263.88p 43231
06/08/2013 266.00p 268.20p 262.67p 264.50p 21944
05/08/2013 266.50p 268.80p 262.00p 266.00p 80341
02/08/2013 260.00p 268.75p 260.00p 268.75p 29287
01/08/2013 266.75p 268.00p 264.00p 268.00p 27117
31/07/2013 266.88p 268.08p 261.90p 264.50p 84201
30/07/2013 261.00p 269.90p 261.00p 264.00p 346218
29/07/2013 269.02p 269.56p 262.10p 265.00p 27167
26/07/2013 268.00p 270.00p 261.52p 263.75p 34913
25/07/2013 260.00p 270.00p 260.00p 270.00p 59861
24/07/2013 268.00p 269.50p 262.10p 265.00p 37851
23/07/2013 269.02p 269.02p 262.10p 265.00p 135272
22/07/2013 263.50p 269.23p 262.25p 266.50p 109581
19/07/2013 260.00p 269.02p 260.00p 263.50p 88775
18/07/2013 260.25p 265.00p 260.00p 262.63p 24062
17/07/2013 260.25p 270.00p 260.00p 260.00p 22965
16/07/2013 263.57p 269.46p 263.57p 266.00p 544410
15/07/2013 268.00p 269.46p 263.57p 266.00p 32450
12/07/2013 264.50p 271.75p 262.00p 266.00p 553927
11/07/2013 265.00p 267.51p 262.00p 262.00p 30661
10/07/2013 268.00p 268.00p 264.88p 266.50p 34213
09/07/2013 268.75p 268.83p 266.10p 267.37p 44279
08/07/2013 268.70p 268.96p 266.10p 268.00p 19682
05/07/2013 267.00p 270.92p 262.32p 267.50p 44870
04/07/2013 264.00p 270.00p 261.66p 267.50p 88962
03/07/2013 268.00p 270.00p 260.00p 262.50p 52111
02/07/2013 265.00p 270.00p 261.10p 268.75p 80378
01/07/2013 270.00p 270.00p 261.72p 263.00p 47305
28/06/2013 266.00p 272.36p 262.47p 270.00p 54322
27/06/2013 273.25p 276.44p 266.00p 266.00p 105391
26/06/2013 264.00p 278.00p 255.00p 271.50p 146837
25/06/2013 260.00p 264.00p 253.68p 264.00p 482156
24/06/2013 255.00p 259.71p 250.75p 256.38p 185657
21/06/2013 250.00p 250.75p 246.05p 250.75p 26828
20/06/2013 249.00p 254.00p 245.00p 247.00p 51600
19/06/2013 246.00p 252.00p 245.00p 248.00p 64975
18/06/2013 245.75p 245.75p 242.97p 245.00p 31061
17/06/2013 240.00p 243.71p 238.00p 240.00p 44136
14/06/2013 243.75p 244.22p 238.02p 241.00p 27523
13/06/2013 240.00p 245.00p 237.75p 239.50p 866512
12/06/2013 240.00p 245.32p 239.95p 244.00p 79107
11/06/2013 245.00p 246.50p 242.50p 242.50p 26199
10/06/2013 245.40p 246.25p 239.00p 243.62p 80225
07/06/2013 246.00p 247.65p 238.00p 242.75p 258475
06/06/2013 240.00p 247.00p 236.00p 246.00p 49386
05/06/2013 236.00p 243.11p 236.00p 236.00p 431643
04/06/2013 247.00p 247.00p 237.67p 240.50p 69820
03/06/2013 238.00p 243.13p 237.00p 242.00p 87338
31/05/2013 238.25p 240.00p 238.00p 238.00p 214119
30/05/2013 240.25p 241.37p 238.53p 239.12p 17407
29/05/2013 249.00p 250.68p 240.00p 241.37p 146142
28/05/2013 245.00p 249.12p 241.41p 248.75p 865112
24/05/2013 245.00p 249.00p 241.75p 244.00p 80991
23/05/2013 239.00p 245.00p 239.00p 245.00p 62290
22/05/2013 240.60p 244.50p 240.54p 244.50p 22988
21/05/2013 240.00p 245.00p 239.90p 245.00p 25829
20/05/2013 240.25p 243.00p 239.00p 242.62p 39323
17/05/2013 244.00p 245.00p 237.14p 242.00p 12022
16/05/2013 239.00p 244.07p 238.58p 244.00p 18037
15/05/2013 244.00p 245.00p 241.00p 245.00p 124062
14/05/2013 238.75p 244.00p 236.41p 244.00p 71644
13/05/2013 242.16p 243.04p 235.00p 240.00p 279554
10/05/2013 238.00p 244.90p 235.00p 243.00p 260865
09/05/2013 242.00p 244.65p 239.00p 242.00p 22838
08/05/2013 235.00p 248.59p 235.00p 243.50p 70696
07/05/2013 232.00p 241.75p 231.05p 241.00p 698925
03/05/2013 234.75p 235.00p 233.44p 235.00p 31395
02/05/2013 235.00p 235.00p 232.35p 233.50p 11199
01/05/2013 235.00p 237.25p 234.00p 234.00p 99046
30/04/2013 239.00p 239.00p 235.70p 237.25p 29569
29/04/2013 234.50p 241.00p 234.00p 236.00p 71987
26/04/2013 235.00p 238.88p 233.00p 234.00p 17512
25/04/2013 233.00p 238.00p 232.65p 233.75p 65335
24/04/2013 234.50p 238.00p 232.82p 238.00p 20997
23/04/2013 232.75p 236.00p 232.75p 236.00p 46059
22/04/2013 236.00p 238.00p 232.21p 236.00p 27855
19/04/2013 234.00p 238.33p 231.15p 235.00p 53938
18/04/2013 235.50p 237.00p 232.50p 232.50p 42305
17/04/2013 237.00p 238.00p 233.50p 233.50p 306736
16/04/2013 231.00p 239.00p 229.30p 237.00p 581416
15/04/2013 233.50p 233.50p 230.56p 231.87p 3700
12/04/2013 233.00p 236.58p 228.00p 233.25p 15227
11/04/2013 235.00p 235.00p 233.00p 233.50p 56463
10/04/2013 227.00p 235.00p 225.44p 233.00p 40423
09/04/2013 225.00p 229.00p 224.75p 227.75p 222777
08/04/2013 228.00p 229.00p 223.56p 226.00p 70527
05/04/2013 228.25p 230.34p 226.69p 229.00p 83442
04/04/2013 230.00p 231.00p 229.00p 230.00p 253808
03/04/2013 231.00p 233.44p 229.00p 230.00p 45717
02/04/2013 234.50p 235.00p 228.59p 230.00p 507129
28/03/2013 231.00p 234.48p 228.00p 230.00p 194484
27/03/2013 232.00p 235.00p 231.45p 232.50p 1620688
26/03/2013 236.00p 242.00p 229.90p 231.50p 367889
25/03/2013 225.50p 227.76p 225.00p 227.50p 74853
22/03/2013 227.00p 229.64p 225.00p 228.00p 390222
21/03/2013 226.00p 229.22p 225.00p 226.75p 330168
20/03/2013 225.00p 228.00p 224.00p 226.75p 105549
19/03/2013 226.00p 228.32p 226.00p 227.38p 71909
18/03/2013 226.00p 228.00p 224.00p 226.00p 19082
15/03/2013 225.00p 229.00p 222.50p 227.50p 699656
14/03/2013 224.75p 225.00p 220.32p 223.00p 298690
13/03/2013 222.00p 225.80p 215.00p 224.00p 405711
12/03/2013 222.00p 227.78p 215.00p 215.00p 237690
11/03/2013 229.00p 233.10p 222.00p 222.00p 190614
08/03/2013 227.25p 233.28p 227.00p 229.50p 30719
07/03/2013 228.50p 233.01p 225.00p 225.00p 57985
06/03/2013 230.25p 233.33p 230.00p 230.00p 94522
05/03/2013 234.00p 237.70p 228.50p 228.50p 61048
04/03/2013 230.75p 238.00p 230.00p 235.00p 142639
01/03/2013 230.50p 233.00p 230.00p 230.00p 63455
28/02/2013 232.00p 234.90p 230.00p 230.25p 53363

*Close Price adjusted for both dividends and splits