Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2013 230.50p 234.99p 230.00p 230.00p 45064
26/02/2013 232.00p 234.90p 230.00p 230.00p 35060
25/02/2013 234.00p 236.70p 231.11p 234.50p 28471
22/02/2013 230.75p 237.00p 230.00p 231.25p 276189
21/02/2013 237.00p 240.00p 230.35p 230.50p 111229
20/02/2013 236.00p 240.00p 235.00p 240.00p 117960
19/02/2013 230.00p 236.00p 227.28p 236.00p 68467
18/02/2013 233.75p 234.00p 225.00p 230.00p 149150
15/02/2013 238.25p 242.00p 233.00p 234.00p 71372
14/02/2013 239.00p 242.50p 237.00p 237.75p 81115
13/02/2013 239.50p 244.50p 235.72p 242.50p 239494
12/02/2013 239.50p 239.50p 235.72p 237.00p 19542
11/02/2013 235.00p 237.00p 234.85p 236.00p 67696
08/02/2013 239.25p 239.25p 235.50p 236.00p 27379
07/02/2013 239.55p 239.55p 235.68p 237.25p 34162
06/02/2013 238.75p 238.75p 235.45p 236.88p 1814988
05/02/2013 238.56p 238.56p 235.00p 236.88p 27019
04/02/2013 235.00p 239.65p 234.59p 235.00p 46410
01/02/2013 238.25p 238.67p 233.24p 235.00p 33016
31/01/2013 235.75p 236.90p 235.00p 235.25p 84135
30/01/2013 240.50p 242.00p 234.84p 235.75p 75293
29/01/2013 235.00p 242.00p 228.44p 242.00p 122552
28/01/2013 228.00p 235.00p 227.00p 231.00p 33299
25/01/2013 230.00p 235.00p 226.44p 235.00p 69286
24/01/2013 223.00p 231.50p 221.05p 231.50p 60046
23/01/2013 230.00p 234.55p 222.00p 222.00p 80007
22/01/2013 230.00p 234.75p 226.00p 232.50p 2929259
21/01/2013 225.00p 233.00p 222.25p 233.00p 1437386
18/01/2013 231.50p 231.50p 225.00p 228.00p 108605
17/01/2013 219.00p 232.19p 215.32p 230.25p 5103443
16/01/2013 204.00p 221.37p 203.15p 219.00p 1410373
15/01/2013 202.00p 204.00p 194.00p 202.50p 652981
14/01/2013 197.00p 199.55p 194.61p 197.50p 99889
11/01/2013 199.75p 200.00p 194.00p 197.00p 259021
10/01/2013 196.00p 200.00p 193.00p 199.87p 711420
09/01/2013 198.00p 198.03p 193.00p 197.00p 40737
08/01/2013 199.50p 201.15p 194.00p 194.00p 81889
07/01/2013 201.00p 204.00p 199.00p 200.25p 23700
04/01/2013 201.00p 202.43p 200.00p 200.87p 24690
03/01/2013 202.25p 202.25p 199.10p 200.00p 21460
02/01/2013 203.00p 203.00p 196.00p 201.00p 493020
31/12/2012 201.50p 201.50p 197.00p 199.50p 2109
28/12/2012 198.25p 204.08p 197.00p 197.00p 344842
27/12/2012 200.00p 203.00p 200.00p 203.00p 15522
24/12/2012 200.00p 205.00p 195.25p 202.00p 36767
21/12/2012 195.00p 198.25p 194.00p 196.75p 95326
20/12/2012 195.00p 198.00p 192.19p 195.00p 100266
19/12/2012 192.00p 193.99p 192.00p 192.50p 297030
18/12/2012 194.00p 197.50p 191.75p 193.50p 288619
17/12/2012 192.00p 194.50p 192.00p 193.00p 64753
14/12/2012 192.00p 195.00p 192.00p 193.00p 73241
13/12/2012 194.00p 198.30p 192.00p 194.00p 41855
12/12/2012 196.00p 196.00p 190.11p 193.50p 126730
11/12/2012 196.25p 197.50p 195.00p 197.50p 32195
10/12/2012 195.00p 197.74p 194.16p 197.50p 25359
07/12/2012 192.03p 197.90p 192.03p 194.50p 51729
06/12/2012 197.29p 197.29p 193.99p 195.50p 15573
05/12/2012 193.25p 193.96p 191.00p 192.00p 69205
04/12/2012 196.00p 198.00p 193.00p 194.25p 196933
03/12/2012 198.50p 200.97p 194.50p 198.50p 94186
30/11/2012 200.50p 201.50p 197.00p 197.00p 121171
29/11/2012 200.00p 201.90p 197.00p 197.00p 41142
28/11/2012 200.00p 204.00p 200.00p 202.00p 134132
27/11/2012 208.00p 215.00p 200.00p 200.00p 259951
26/11/2012 206.00p 206.70p 201.75p 202.50p 250482
23/11/2012 203.00p 208.60p 201.52p 205.00p 476015
22/11/2012 203.00p 204.00p 201.71p 202.38p 86417
21/11/2012 200.00p 203.00p 197.60p 202.25p 30903
20/11/2012 197.75p 204.00p 196.00p 196.00p 478590
19/11/2012 195.00p 199.95p 195.00p 197.75p 18782
16/11/2012 197.00p 199.50p 195.00p 195.00p 56851
15/11/2012 200.50p 202.25p 192.72p 197.87p 86296
14/11/2012 204.00p 205.00p 201.75p 201.75p 49396
13/11/2012 204.50p 204.50p 200.00p 202.75p 28440
12/11/2012 204.00p 205.00p 200.50p 205.00p 93043
09/11/2012 200.50p 205.00p 200.43p 203.00p 89228
08/11/2012 201.80p 202.40p 197.32p 200.50p 166620
07/11/2012 195.00p 200.00p 195.00p 200.00p 846160
06/11/2012 197.50p 197.80p 195.00p 195.00p 318024
05/11/2012 198.00p 200.25p 197.00p 198.25p 85178
02/11/2012 202.00p 202.00p 198.00p 199.50p 81703
01/11/2012 199.00p 201.50p 199.00p 200.50p 17422
31/10/2012 201.50p 202.00p 199.00p 199.00p 90226
30/10/2012 197.00p 202.12p 197.00p 201.50p 80263
29/10/2012 202.00p 203.71p 198.29p 199.63p 97144
26/10/2012 201.25p 205.00p 200.29p 202.00p 43092
25/10/2012 209.00p 211.00p 202.00p 202.00p 150162
24/10/2012 207.00p 214.75p 203.50p 210.63p 117845
23/10/2012 206.00p 209.00p 203.50p 205.87p 190297
22/10/2012 200.50p 205.00p 200.50p 204.25p 80455
19/10/2012 200.25p 204.05p 199.05p 202.00p 69628
18/10/2012 204.50p 204.50p 202.00p 203.00p 43559
17/10/2012 204.00p 204.50p 201.66p 202.50p 226658
16/10/2012 203.75p 204.00p 201.00p 204.00p 120229
15/10/2012 203.75p 204.25p 200.00p 204.00p 64154
12/10/2012 200.00p 204.05p 195.76p 203.50p 94492
11/10/2012 197.75p 199.50p 195.25p 198.50p 283352
10/10/2012 198.75p 200.00p 192.55p 200.00p 143441
09/10/2012 197.00p 199.60p 192.00p 196.00p 68204
08/10/2012 202.00p 203.19p 196.20p 198.00p 270363
05/10/2012 200.00p 204.00p 197.00p 200.00p 203733
04/10/2012 208.00p 210.00p 192.50p 199.75p 2579443
03/10/2012 196.00p 208.00p 193.74p 208.00p 807686
02/10/2012 191.00p 195.42p 186.78p 195.00p 4808848
01/10/2012 186.00p 197.50p 184.00p 189.00p 844627
28/09/2012 182.75p 187.50p 179.05p 185.75p 1472031
27/09/2012 172.00p 183.00p 171.25p 182.00p 855123
26/09/2012 164.00p 164.00p 161.25p 162.50p 36594
25/09/2012 164.34p 164.52p 163.25p 163.25p 148710
24/09/2012 165.00p 165.15p 162.52p 163.37p 126730
21/09/2012 164.25p 166.50p 163.50p 165.00p 464913
20/09/2012 163.96p 165.00p 161.50p 163.00p 71928
19/09/2012 166.50p 166.50p 161.00p 162.00p 114762
18/09/2012 167.00p 169.00p 162.00p 162.00p 40912
17/09/2012 168.00p 170.00p 167.00p 168.50p 39964
14/09/2012 161.00p 167.00p 161.00p 167.00p 140049
13/09/2012 161.25p 162.85p 161.00p 162.00p 41536
12/09/2012 161.50p 163.03p 161.00p 162.00p 48096
11/09/2012 161.00p 164.00p 161.00p 163.00p 43899
10/09/2012 161.00p 164.12p 160.00p 162.00p 79012
07/09/2012 160.00p 163.90p 160.00p 160.00p 45505
06/09/2012 160.59p 162.73p 158.26p 161.75p 51066
05/09/2012 161.00p 163.95p 159.30p 162.50p 205576
04/09/2012 159.34p 160.46p 159.24p 160.00p 20981
03/09/2012 158.51p 160.24p 158.51p 160.00p 9100
31/08/2012 159.50p 160.24p 158.50p 159.50p 26898
30/08/2012 158.32p 160.25p 158.20p 159.00p 41778
29/08/2012 161.57p 161.57p 158.04p 159.00p 13164
28/08/2012 161.50p 162.00p 158.27p 162.00p 20172
24/08/2012 161.00p 161.60p 158.40p 160.00p 24709
23/08/2012 161.50p 163.94p 158.00p 158.00p 354741
22/08/2012 162.00p 163.75p 160.73p 162.50p 85281
21/08/2012 163.00p 164.50p 160.00p 162.50p 33593
20/08/2012 163.00p 164.50p 162.50p 163.50p 111772
17/08/2012 161.00p 164.52p 161.00p 163.75p 219418
16/08/2012 160.00p 163.00p 160.00p 161.50p 116993
15/08/2012 158.00p 160.00p 155.25p 157.00p 23149
14/08/2012 160.00p 160.32p 158.25p 158.50p 122773
13/08/2012 165.00p 165.00p 155.25p 158.00p 83155
10/08/2012 159.00p 164.00p 155.84p 159.75p 574280
09/08/2012 153.00p 156.00p 149.65p 156.00p 813011
08/08/2012 152.38p 152.51p 148.76p 151.00p 117873
07/08/2012 146.00p 149.52p 142.40p 147.50p 55744
06/08/2012 142.00p 145.60p 142.00p 142.00p 107022
03/08/2012 143.25p 149.12p 132.00p 141.00p 199768
02/08/2012 147.35p 147.35p 143.65p 145.50p 82913
01/08/2012 147.38p 147.38p 143.65p 145.50p 9200
31/07/2012 145.00p 147.50p 143.25p 144.00p 157935
30/07/2012 147.38p 147.38p 143.65p 145.50p 10064
27/07/2012 147.38p 147.38p 144.20p 145.50p 114493
26/07/2012 147.25p 147.38p 144.20p 145.50p 17749
25/07/2012 147.25p 147.25p 143.80p 145.50p 18456
24/07/2012 147.00p 147.29p 143.65p 145.50p 260538
23/07/2012 145.75p 147.38p 143.39p 145.50p 24830
20/07/2012 147.41p 147.45p 145.75p 146.50p 7639
19/07/2012 143.25p 147.45p 143.25p 146.50p 32227
18/07/2012 145.00p 146.00p 144.00p 145.00p 35194
17/07/2012 145.00p 147.51p 144.20p 146.00p 118699
16/07/2012 147.00p 148.00p 146.07p 147.50p 43201
13/07/2012 144.54p 148.50p 144.54p 147.50p 24852
12/07/2012 145.00p 148.56p 144.50p 144.50p 11228
11/07/2012 149.00p 152.56p 145.00p 146.12p 46221
10/07/2012 151.06p 151.75p 148.00p 150.00p 293994
09/07/2012 153.40p 153.40p 148.74p 149.00p 17676
06/07/2012 148.25p 153.43p 148.00p 148.00p 11543
05/07/2012 150.25p 154.75p 149.39p 150.50p 29213
04/07/2012 154.00p 155.00p 150.00p 150.00p 104684
03/07/2012 148.00p 153.36p 147.63p 148.00p 301245
02/07/2012 147.63p 147.63p 145.00p 146.00p 22364
29/06/2012 147.00p 147.00p 142.95p 147.00p 323119
28/06/2012 141.00p 145.00p 141.00p 144.00p 107725
27/06/2012 143.50p 145.00p 141.35p 142.00p 8691
26/06/2012 143.00p 145.00p 140.02p 142.00p 54167
25/06/2012 140.00p 144.50p 139.00p 139.00p 25442
22/06/2012 138.00p 142.12p 138.00p 142.12p 40990
21/06/2012 142.00p 142.00p 138.44p 141.00p 24596
20/06/2012 138.28p 142.00p 138.28p 140.00p 7042
19/06/2012 139.75p 141.12p 135.55p 140.00p 81683
18/06/2012 135.00p 139.18p 135.00p 137.37p 4062
15/06/2012 138.00p 138.25p 133.77p 136.50p 168937
14/06/2012 135.00p 139.00p 135.00p 135.63p 151122
13/06/2012 137.00p 140.00p 135.33p 136.50p 53497
12/06/2012 135.25p 136.85p 134.01p 135.25p 20055
11/06/2012 131.25p 137.00p 130.96p 133.50p 60375
08/06/2012 133.00p 137.78p 131.63p 132.00p 49250
07/06/2012 138.00p 139.60p 133.76p 136.00p 133128
06/06/2012 138.00p 140.00p 136.20p 140.00p 24125
01/06/2012 135.00p 138.00p 133.00p 135.00p 129229
31/05/2012 138.00p 140.33p 133.00p 133.00p 58735
30/05/2012 140.00p 140.58p 136.40p 138.50p 80902
29/05/2012 139.00p 142.00p 135.00p 138.25p 667264
28/05/2012 134.00p 137.55p 134.00p 135.00p 292860
25/05/2012 135.00p 136.76p 132.37p 135.25p 103018
24/05/2012 126.00p 134.50p 126.00p 133.50p 232925
23/05/2012 126.00p 128.74p 123.70p 125.50p 95347
22/05/2012 125.00p 129.00p 124.75p 128.00p 146717
21/05/2012 125.00p 125.00p 119.88p 123.37p 66322
18/05/2012 124.25p 124.36p 116.25p 121.00p 353407
17/05/2012 126.00p 127.01p 126.00p 126.00p 41511
16/05/2012 129.00p 129.00p 126.28p 126.50p 136076

*Close Price adjusted for both dividends and splits