Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2009 48.00p 48.50p 48.00p 48.00p 55000
23/12/2009 48.00p 48.24p 47.00p 48.00p 20049
22/12/2009 48.00p 48.24p 48.00p 48.00p 7015
21/12/2009 48.00p 48.27p 48.00p 48.00p 80350
18/12/2009 48.00p 48.27p 47.26p 48.00p 15459
17/12/2009 48.00p 48.27p 48.00p 48.00p 37286
16/12/2009 48.00p 48.39p 48.00p 48.00p 35908
15/12/2009 48.00p 49.00p 47.00p 48.00p 138685
14/12/2009 44.50p 48.50p 44.00p 48.50p 130168
11/12/2009 44.50p 44.50p 43.06p 44.50p 800
10/12/2009 44.50p 44.50p 43.06p 44.50p 7236
09/12/2009 44.50p 45.07p 43.06p 44.50p 11314
08/12/2009 44.50p 45.25p 43.06p 44.50p 15709
07/12/2009 44.50p 45.25p 43.15p 44.50p 47692
04/12/2009 44.50p 44.50p 43.36p 44.50p 2828
03/12/2009 44.50p 44.98p 43.36p 44.50p 27812
02/12/2009 45.50p 45.90p 43.06p 44.50p 34956
01/12/2009 45.50p 45.50p 43.00p 45.50p 46000
30/11/2009 45.50p 45.80p 44.30p 45.50p 16709
27/11/2009 45.50p 45.50p 45.35p 45.50p 20686
26/11/2009 45.50p 45.50p 44.06p 45.50p 8500
25/11/2009 45.50p 45.50p 42.00p 45.50p 33258
24/11/2009 46.00p 46.50p 44.06p 45.50p 19658
23/11/2009 46.00p 46.00p 45.00p 45.00p 12000
20/11/2009 47.25p 47.25p 45.00p 46.00p 11765
19/11/2009 47.25p 47.25p 47.25p 47.25p 0
18/11/2009 47.25p 47.25p 46.50p 47.25p 4000
17/11/2009 47.25p 47.25p 47.25p 47.25p 0
16/11/2009 47.50p 47.50p 46.00p 47.25p 23722
13/11/2009 47.50p 47.79p 47.00p 47.50p 10999
12/11/2009 47.50p 47.79p 47.50p 47.50p 8324
11/11/2009 47.50p 47.64p 47.00p 47.50p 9500
10/11/2009 47.50p 47.50p 47.50p 47.50p 0
09/11/2009 46.75p 48.00p 47.02p 47.50p 41589
06/11/2009 46.75p 46.75p 45.50p 46.75p 6753
05/11/2009 46.75p 46.75p 46.75p 46.75p 0
04/11/2009 46.75p 47.00p 45.75p 46.75p 12944
03/11/2009 47.75p 47.00p 46.00p 46.75p 7726
02/11/2009 49.00p 48.73p 47.71p 47.75p 5196
30/10/2009 49.00p 49.00p 49.00p 49.00p 0
29/10/2009 49.00p 49.20p 48.00p 49.00p 5131
28/10/2009 50.75p 50.75p 49.00p 49.00p 2067
27/10/2009 50.75p 50.75p 49.55p 50.75p 963
26/10/2009 50.75p 50.75p 50.75p 50.75p 0
23/10/2009 50.50p 50.75p 50.50p 50.75p 20000
22/10/2009 50.50p 50.50p 50.50p 50.50p 0
21/10/2009 51.00p 51.00p 50.50p 50.50p 0
20/10/2009 51.00p 51.00p 50.00p 51.00p 7567
19/10/2009 50.50p 51.00p 50.50p 51.00p 30363
16/10/2009 50.50p 50.50p 50.50p 50.50p 0
15/10/2009 50.50p 50.50p 50.50p 50.50p 0
14/10/2009 51.00p 51.20p 49.00p 50.50p 14460
13/10/2009 51.00p 51.00p 50.00p 51.00p 6824
12/10/2009 51.00p 51.00p 51.00p 51.00p 0
09/10/2009 48.50p 51.00p 48.15p 51.00p 49560
08/10/2009 49.00p 50.00p 48.50p 48.50p 128750
07/10/2009 51.00p 51.00p 49.00p 49.00p 18980
06/10/2009 51.00p 51.25p 50.00p 51.00p 21923
05/10/2009 50.50p 51.42p 51.00p 51.00p 8500
02/10/2009 50.50p 51.13p 50.50p 50.50p 16892
01/10/2009 50.50p 51.13p 50.50p 50.50p 10383
30/09/2009 51.50p 51.50p 50.50p 50.50p 155599
29/09/2009 51.50p 52.37p 50.15p 51.50p 1705
28/09/2009 51.50p 53.00p 50.00p 51.50p 100030
25/09/2009 51.50p 52.16p 51.50p 51.50p 11887
24/09/2009 52.00p 52.00p 51.50p 51.50p 9517
23/09/2009 52.00p 52.44p 51.26p 52.00p 4878
22/09/2009 52.00p 52.44p 51.26p 52.00p 5687
21/09/2009 52.50p 52.84p 51.00p 52.00p 35655

*Close Price adjusted for both dividends and splits