Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits