Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/05/2012 128.50p 131.78p 128.50p 129.25p 30214
14/05/2012 130.00p 131.00p 128.50p 129.75p 126655
11/05/2012 129.75p 130.25p 128.50p 129.25p 189343
10/05/2012 125.50p 130.69p 125.50p 128.50p 284437
09/05/2012 132.25p 133.00p 126.00p 126.00p 223897
08/05/2012 134.00p 137.70p 131.21p 132.00p 58482
04/05/2012 136.75p 138.72p 135.25p 136.75p 42238
03/05/2012 140.00p 140.00p 136.00p 137.75p 93117
02/05/2012 137.00p 140.00p 137.00p 140.00p 66397
01/05/2012 139.00p 139.00p 137.50p 138.75p 41367
30/04/2012 140.00p 140.00p 137.63p 138.00p 117889
27/04/2012 138.00p 140.00p 137.63p 138.50p 46468
26/04/2012 140.00p 141.00p 137.00p 138.00p 1465917
25/04/2012 140.00p 140.00p 137.00p 139.25p 110311
24/04/2012 137.00p 139.60p 137.00p 137.00p 8820
23/04/2012 139.00p 140.93p 138.00p 138.00p 61965
20/04/2012 137.00p 140.00p 137.00p 139.00p 145895
19/04/2012 135.25p 139.97p 135.25p 137.50p 11511
18/04/2012 139.75p 140.00p 136.67p 138.13p 47041
17/04/2012 137.00p 140.00p 136.48p 137.50p 70732
16/04/2012 133.05p 135.70p 133.05p 134.50p 60109
13/04/2012 134.00p 136.00p 132.66p 134.75p 435156
12/04/2012 135.00p 136.70p 131.70p 134.63p 29101
11/04/2012 135.00p 138.75p 133.00p 133.50p 75345
10/04/2012 135.00p 139.79p 135.00p 137.50p 39174
05/04/2012 136.00p 139.74p 134.00p 137.50p 61394
04/04/2012 137.00p 138.15p 135.00p 135.00p 140686
03/04/2012 139.00p 139.65p 136.55p 137.50p 55268
02/04/2012 137.00p 141.29p 137.00p 139.50p 61545
30/03/2012 137.00p 142.00p 137.00p 142.00p 153538
29/03/2012 134.00p 137.00p 131.81p 136.50p 114046
28/03/2012 134.00p 135.00p 129.50p 133.00p 127949
27/03/2012 132.00p 136.00p 129.00p 132.00p 460547
26/03/2012 125.00p 131.49p 125.00p 131.00p 111783
23/03/2012 131.00p 136.74p 128.00p 128.00p 74327
22/03/2012 139.00p 141.00p 130.00p 130.00p 133162
21/03/2012 140.00p 141.59p 137.00p 137.00p 120429
20/03/2012 143.25p 147.48p 138.00p 138.25p 148086
19/03/2012 145.00p 152.00p 143.96p 145.00p 575582
16/03/2012 137.00p 140.00p 134.00p 138.50p 49453
15/03/2012 132.25p 137.00p 131.00p 135.50p 145824
14/03/2012 134.25p 135.67p 120.15p 133.00p 333407
13/03/2012 134.25p 138.42p 133.00p 133.00p 30882
12/03/2012 137.00p 139.25p 135.00p 137.00p 47397
09/03/2012 135.00p 139.55p 135.00p 138.50p 88109
08/03/2012 135.76p 138.90p 135.76p 137.37p 32082
07/03/2012 142.00p 142.00p 135.00p 135.00p 140192
06/03/2012 142.00p 143.00p 133.51p 140.00p 148257
05/03/2012 145.00p 148.03p 142.00p 142.00p 73160
02/03/2012 146.31p 147.96p 145.00p 147.00p 21243
01/03/2012 148.00p 148.00p 145.31p 147.00p 51987
29/02/2012 144.00p 148.35p 144.00p 144.00p 8191
28/02/2012 148.35p 148.35p 144.00p 146.50p 26823
27/02/2012 145.00p 148.61p 144.31p 146.50p 41372
24/02/2012 147.00p 148.78p 146.00p 147.00p 110727
23/02/2012 142.25p 148.70p 142.25p 147.50p 135225
22/02/2012 146.79p 146.79p 142.80p 144.50p 28263
21/02/2012 143.25p 147.00p 142.25p 142.25p 126424
20/02/2012 147.00p 147.66p 143.40p 145.00p 186930
17/02/2012 145.00p 147.50p 143.28p 144.00p 53868
16/02/2012 148.00p 149.85p 145.10p 147.50p 76238
15/02/2012 142.00p 151.00p 141.50p 151.00p 138154
14/02/2012 138.00p 142.85p 137.50p 140.00p 109416
13/02/2012 142.00p 142.55p 139.25p 140.75p 198279
10/02/2012 139.81p 142.84p 139.00p 141.50p 37698
09/02/2012 140.25p 144.76p 139.00p 139.00p 29083
08/02/2012 141.75p 144.48p 141.54p 142.50p 30185
07/02/2012 143.00p 144.00p 138.29p 144.00p 789878
06/02/2012 141.00p 145.00p 139.00p 139.00p 65491
03/02/2012 139.50p 140.00p 138.90p 139.50p 77124
02/02/2012 137.00p 139.22p 137.00p 138.25p 68252
01/02/2012 139.50p 139.50p 138.00p 138.25p 513412
31/01/2012 137.50p 139.00p 135.50p 138.00p 89797
30/01/2012 133.50p 137.00p 133.50p 135.50p 67123
27/01/2012 137.50p 137.50p 135.63p 135.63p 7074
26/01/2012 135.00p 135.37p 133.50p 134.50p 29374
25/01/2012 135.00p 138.00p 128.25p 132.00p 234282
24/01/2012 138.40p 138.40p 135.00p 135.00p 15645
23/01/2012 138.00p 139.00p 134.49p 136.50p 82938
20/01/2012 136.00p 140.10p 135.46p 138.50p 85929
19/01/2012 134.75p 137.00p 132.22p 137.00p 2425570
18/01/2012 134.81p 134.81p 131.91p 133.88p 42529
17/01/2012 133.75p 134.25p 130.82p 131.25p 80019
16/01/2012 134.00p 135.81p 131.15p 134.00p 57538
13/01/2012 135.75p 136.92p 131.21p 132.50p 129517
12/01/2012 130.00p 136.75p 126.44p 136.75p 77022
11/01/2012 126.00p 129.79p 125.19p 128.38p 104739
10/01/2012 125.20p 125.20p 122.66p 124.00p 3528
09/01/2012 125.29p 126.00p 123.66p 124.50p 61739
06/01/2012 124.00p 125.29p 122.52p 124.50p 35026
05/01/2012 122.64p 126.00p 121.00p 124.00p 139089
04/01/2012 121.00p 125.40p 121.00p 124.00p 38339
03/01/2012 122.00p 125.40p 120.00p 123.00p 117669
30/12/2011 122.60p 125.40p 122.60p 124.00p 5346
29/12/2011 125.75p 125.79p 122.56p 124.00p 7488
28/12/2011 122.56p 125.19p 122.56p 123.87p 4283
23/12/2011 125.49p 125.49p 122.56p 123.87p 11730
22/12/2011 125.48p 125.48p 122.56p 124.00p 9067
21/12/2011 120.25p 125.65p 120.00p 124.00p 175518
20/12/2011 120.47p 125.70p 120.47p 124.00p 9754
19/12/2011 120.25p 123.00p 119.25p 120.00p 121432
16/12/2011 124.00p 125.50p 120.36p 122.50p 31468
15/12/2011 120.00p 125.00p 119.00p 124.50p 54001
14/12/2011 124.00p 125.00p 119.00p 119.00p 396134
13/12/2011 122.00p 125.92p 119.00p 125.50p 466398
12/12/2011 125.00p 125.00p 123.30p 123.50p 13971
09/12/2011 130.00p 130.00p 123.00p 125.00p 217787
08/12/2011 123.00p 131.50p 123.00p 130.00p 498035
07/12/2011 120.50p 125.00p 120.50p 123.00p 136993
06/12/2011 123.50p 123.50p 118.00p 120.50p 254885
05/12/2011 120.00p 126.00p 120.00p 124.50p 162719
02/12/2011 120.00p 122.00p 120.00p 120.00p 382120
01/12/2011 119.00p 121.48p 116.00p 120.00p 64114
30/11/2011 120.50p 120.50p 113.00p 119.00p 139079
29/11/2011 126.50p 126.50p 119.67p 120.50p 362573
28/11/2011 122.00p 124.00p 120.50p 123.50p 95304
25/11/2011 125.50p 126.40p 119.40p 122.00p 65968
24/11/2011 120.00p 127.00p 119.44p 125.50p 528011
23/11/2011 121.50p 122.00p 119.00p 119.50p 174181
22/11/2011 120.50p 122.75p 119.00p 121.50p 174190
21/11/2011 119.00p 122.00p 115.11p 120.50p 111410
18/11/2011 109.50p 125.00p 109.50p 119.00p 436434
17/11/2011 109.50p 110.74p 108.83p 109.50p 6456
16/11/2011 109.50p 110.90p 109.05p 109.50p 81481
15/11/2011 108.62p 110.90p 108.50p 109.50p 103680
14/11/2011 108.62p 109.94p 108.00p 108.62p 125207
11/11/2011 108.12p 109.50p 107.25p 108.62p 72114
10/11/2011 108.00p 110.00p 106.42p 108.12p 135351
09/11/2011 108.00p 110.00p 107.00p 108.00p 29526
08/11/2011 105.00p 110.00p 105.00p 108.00p 36238
07/11/2011 105.50p 107.75p 104.10p 105.00p 20749
04/11/2011 105.50p 108.00p 105.50p 105.50p 13124
03/11/2011 105.50p 107.75p 103.78p 105.50p 13864
02/11/2011 105.50p 108.00p 105.50p 105.50p 16398
01/11/2011 108.50p 108.78p 103.25p 105.50p 48737
31/10/2011 107.00p 111.00p 105.84p 108.50p 28525
28/10/2011 107.50p 109.70p 105.00p 107.00p 120050
27/10/2011 107.50p 110.00p 105.00p 107.50p 63918
26/10/2011 104.00p 110.00p 101.90p 107.50p 198643
25/10/2011 103.00p 105.00p 101.08p 103.50p 52848
24/10/2011 103.00p 103.00p 101.50p 103.00p 1374
21/10/2011 103.00p 104.00p 101.23p 103.00p 40291
20/10/2011 104.50p 105.20p 101.52p 103.00p 2382
19/10/2011 104.50p 105.25p 103.15p 104.50p 7500
18/10/2011 104.50p 104.50p 103.31p 104.50p 1940
17/10/2011 104.50p 105.10p 103.25p 104.50p 23040
14/10/2011 104.00p 106.00p 103.39p 104.50p 7250

*Close Price adjusted for both dividends and splits