Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/10/2011 106.50p 107.25p 103.00p 104.00p 44962
12/10/2011 106.50p 107.25p 105.50p 106.50p 78684
11/10/2011 106.50p 110.00p 105.00p 106.50p 18649
10/10/2011 105.50p 107.27p 105.50p 106.50p 28665
07/10/2011 105.50p 106.25p 105.50p 105.50p 12160
06/10/2011 103.50p 108.25p 103.50p 105.50p 52893
05/10/2011 102.00p 105.00p 101.00p 102.00p 26975
04/10/2011 104.50p 104.50p 99.30p 102.00p 17954
03/10/2011 106.50p 106.50p 103.00p 104.50p 4907
30/09/2011 110.50p 110.50p 106.00p 106.50p 34965
29/09/2011 109.00p 113.00p 108.30p 110.50p 79845
28/09/2011 105.50p 106.47p 104.32p 105.25p 25048
27/09/2011 106.12p 109.10p 104.00p 105.50p 267114
26/09/2011 99.50p 104.50p 99.50p 104.50p 44201
23/09/2011 99.50p 101.80p 99.00p 99.50p 27500
22/09/2011 101.00p 101.75p 98.00p 99.50p 75236
21/09/2011 101.25p 102.11p 99.52p 101.00p 17530
20/09/2011 101.25p 103.27p 101.25p 101.25p 57400
19/09/2011 101.00p 103.00p 100.00p 101.25p 23000
16/09/2011 101.50p 103.91p 101.00p 101.00p 11048
15/09/2011 101.50p 104.00p 101.00p 101.50p 72885
14/09/2011 99.50p 103.81p 99.50p 101.50p 21428
13/09/2011 97.50p 101.75p 97.50p 99.50p 12165
12/09/2011 100.00p 102.86p 96.10p 97.50p 3765
09/09/2011 101.00p 103.70p 99.50p 101.00p 11989
08/09/2011 102.00p 103.96p 100.00p 101.00p 73521
07/09/2011 96.00p 104.00p 96.00p 101.00p 63120
06/09/2011 96.00p 97.96p 94.64p 96.00p 5914
05/09/2011 97.50p 100.24p 94.50p 96.00p 61342
02/09/2011 99.00p 101.00p 97.00p 97.50p 339930
01/09/2011 99.00p 100.25p 97.00p 99.00p 30800
31/08/2011 99.00p 100.00p 97.41p 99.00p 12748
30/08/2011 98.00p 100.00p 98.00p 99.00p 6500
26/08/2011 98.00p 100.00p 98.00p 98.00p 250
25/08/2011 99.00p 101.00p 97.50p 97.50p 24000
24/08/2011 102.00p 102.00p 95.94p 99.00p 20774
23/08/2011 97.00p 102.60p 97.00p 102.00p 22455
22/08/2011 95.50p 98.00p 95.50p 97.00p 27300
19/08/2011 93.50p 96.50p 92.00p 95.50p 66983
18/08/2011 101.00p 101.68p 93.00p 93.50p 65037
17/08/2011 101.00p 102.00p 101.00p 101.00p 3921
16/08/2011 105.50p 105.50p 99.10p 101.00p 64513
15/08/2011 105.00p 108.35p 103.21p 105.50p 34031
12/08/2011 98.50p 107.00p 98.50p 105.00p 191857
11/08/2011 98.00p 100.25p 96.70p 98.50p 16817
10/08/2011 97.00p 102.40p 93.54p 97.38p 62755
09/08/2011 97.50p 98.00p 93.00p 97.00p 300859
08/08/2011 99.50p 99.50p 99.00p 99.50p 103571
05/08/2011 99.00p 100.50p 94.00p 100.50p 148112
04/08/2011 111.50p 111.50p 103.00p 103.50p 82692
03/08/2011 113.50p 113.50p 110.00p 111.50p 53507
02/08/2011 116.75p 116.75p 110.00p 113.50p 68597
01/08/2011 117.00p 119.00p 116.45p 116.75p 210157
29/07/2011 118.00p 118.00p 113.50p 115.50p 180960
28/07/2011 113.00p 120.00p 113.00p 118.00p 196091
27/07/2011 104.75p 115.17p 104.75p 113.00p 941191
26/07/2011 104.75p 106.50p 104.75p 104.75p 25847
25/07/2011 104.75p 105.75p 104.28p 104.75p 63266
22/07/2011 104.75p 105.75p 104.75p 104.75p 15714
21/07/2011 104.75p 104.75p 103.82p 104.75p 3051
20/07/2011 105.00p 106.00p 103.82p 104.75p 43066
19/07/2011 106.00p 106.50p 105.00p 105.00p 886254
18/07/2011 105.50p 107.00p 104.90p 106.00p 263774
15/07/2011 105.50p 107.00p 104.00p 105.50p 138050
14/07/2011 104.00p 106.00p 102.00p 105.50p 639508
13/07/2011 99.00p 105.00p 99.00p 103.50p 111343
12/07/2011 99.00p 99.80p 99.00p 99.00p 8175
11/07/2011 100.00p 101.60p 98.70p 99.00p 10041
08/07/2011 100.00p 102.00p 100.00p 100.00p 6317
07/07/2011 100.00p 101.75p 100.00p 100.00p 38336
06/07/2011 101.00p 101.50p 98.52p 100.00p 41997
05/07/2011 102.50p 102.50p 100.20p 101.00p 38934
04/07/2011 102.50p 102.50p 101.00p 102.50p 27753
01/07/2011 102.00p 104.00p 101.00p 102.50p 69400
30/06/2011 99.00p 104.79p 99.00p 102.50p 78711
29/06/2011 99.00p 100.00p 98.00p 99.00p 113727
28/06/2011 99.00p 99.37p 98.00p 99.00p 555422
27/06/2011 99.50p 99.75p 98.18p 99.00p 31104
24/06/2011 103.00p 105.00p 99.00p 99.50p 322892
23/06/2011 100.50p 109.00p 99.65p 103.00p 370356
22/06/2011 97.50p 103.00p 97.33p 100.50p 59167
21/06/2011 97.00p 98.00p 96.66p 97.50p 28421
20/06/2011 97.00p 98.00p 96.50p 97.00p 178362
17/06/2011 93.50p 98.00p 93.00p 97.00p 105934
16/06/2011 93.50p 97.00p 93.26p 93.50p 151546
15/06/2011 88.50p 94.00p 87.75p 92.50p 60971
14/06/2011 88.50p 90.00p 87.26p 88.50p 77980
13/06/2011 88.50p 90.00p 87.00p 88.50p 58906
10/06/2011 88.50p 90.00p 88.00p 88.50p 105077
09/06/2011 88.50p 90.00p 88.50p 88.50p 8288
08/06/2011 90.50p 90.50p 88.00p 88.50p 139498
07/06/2011 90.50p 91.85p 89.30p 90.50p 33010
06/06/2011 90.50p 92.00p 89.00p 90.50p 21973
03/06/2011 88.00p 92.00p 87.98p 90.50p 2870639
02/06/2011 88.50p 88.50p 87.03p 88.00p 243293
01/06/2011 88.50p 89.00p 88.00p 88.50p 321075
31/05/2011 86.12p 87.26p 85.30p 86.12p 74369
27/05/2011 86.12p 87.40p 85.30p 86.12p 73798
26/05/2011 86.12p 87.25p 86.12p 86.12p 3990
25/05/2011 86.12p 86.12p 84.66p 86.12p 697
24/05/2011 86.25p 87.48p 84.50p 86.12p 42025
23/05/2011 86.25p 87.48p 84.50p 86.25p 20350
20/05/2011 86.25p 87.48p 84.68p 86.25p 0
19/05/2011 86.25p 87.48p 84.68p 86.25p 11808
18/05/2011 86.25p 86.25p 84.68p 86.25p 6209
17/05/2011 86.25p 87.50p 84.50p 86.25p 93025
16/05/2011 86.25p 87.23p 85.03p 86.25p 6325
13/05/2011 86.25p 87.30p 85.03p 86.25p 9526
12/05/2011 86.25p 87.59p 85.37p 86.25p 15530
11/05/2011 86.25p 87.09p 86.25p 86.25p 0
10/05/2011 86.25p 87.09p 86.25p 86.25p 1500
09/05/2011 86.25p 87.85p 86.25p 86.25p 30000
06/05/2011 85.50p 87.48p 85.50p 86.25p 47610
05/05/2011 85.50p 86.55p 85.00p 85.50p 504247
04/05/2011 86.00p 86.00p 85.50p 85.50p 1766
03/05/2011 86.00p 86.00p 85.00p 85.50p 117429
28/04/2011 85.50p 87.00p 84.61p 85.50p 67218
27/04/2011 86.50p 86.50p 85.50p 85.50p 14299
26/04/2011 86.00p 86.20p 86.00p 86.00p 29570
21/04/2011 86.00p 86.00p 86.00p 86.00p 852
20/04/2011 86.75p 86.75p 85.00p 86.00p 30871
19/04/2011 86.75p 86.90p 86.75p 86.75p 16500
18/04/2011 86.75p 88.00p 85.20p 86.75p 188000
15/04/2011 87.75p 87.88p 85.50p 86.75p 36582
14/04/2011 87.75p 88.00p 86.50p 87.75p 19080
13/04/2011 89.75p 89.75p 86.50p 87.75p 35180
12/04/2011 89.75p 89.75p 89.75p 89.75p 480350
11/04/2011 91.00p 91.00p 89.00p 89.75p 7000
08/04/2011 91.00p 91.00p 90.00p 91.00p 0
07/04/2011 91.00p 91.00p 90.00p 91.00p 9308
06/04/2011 91.00p 91.00p 90.00p 91.00p 21360
05/04/2011 91.00p 91.68p 90.00p 91.00p 717533
04/04/2011 91.00p 91.50p 90.00p 91.00p 212740
01/04/2011 91.00p 91.50p 90.00p 91.00p 39999
31/03/2011 91.00p 92.26p 90.00p 91.00p 61703
30/03/2011 86.75p 86.75p 85.46p 86.75p 22631
29/03/2011 86.75p 88.05p 85.00p 86.75p 75421
28/03/2011 86.75p 88.05p 85.46p 86.75p 7632
25/03/2011 86.75p 88.00p 85.46p 86.75p 1588
24/03/2011 86.75p 86.75p 85.46p 86.75p 3052
23/03/2011 86.75p 88.00p 86.75p 86.75p 551
22/03/2011 86.25p 88.00p 85.00p 86.75p 17112
21/03/2011 86.75p 86.75p 84.66p 86.25p 34887
18/03/2011 86.75p 88.44p 86.75p 86.75p 15318
17/03/2011 86.75p 87.00p 85.00p 86.75p 9557
16/03/2011 86.75p 86.75p 85.00p 86.75p 5605
15/03/2011 87.50p 88.00p 85.00p 86.75p 34616
14/03/2011 88.00p 88.74p 88.00p 88.00p 5303
11/03/2011 88.50p 88.50p 87.00p 88.00p 82518
10/03/2011 88.13p 88.95p 88.25p 88.50p 1878
09/03/2011 88.13p 88.46p 87.94p 88.13p 4113
08/03/2011 88.13p 88.46p 87.75p 88.13p 61807
07/03/2011 87.75p 88.50p 87.50p 88.13p 14240

*Close Price adjusted for both dividends and splits