Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/08/2023 185.20p 188.92p 185.20p 186.40p 38231
11/08/2023 186.00p 193.60p 184.00p 186.00p 54671
10/08/2023 189.00p 191.62p 187.00p 188.00p 41625
09/08/2023 186.00p 193.00p 185.39p 189.40p 24273
08/08/2023 186.00p 190.60p 185.00p 186.40p 141289
07/08/2023 185.20p 190.40p 185.20p 186.00p 33637
04/08/2023 185.80p 190.20p 185.72p 186.20p 29948
03/08/2023 187.00p 190.80p 185.20p 185.40p 45624
02/08/2023 185.20p 188.89p 185.00p 186.00p 44726
01/08/2023 189.80p 189.80p 186.38p 188.20p 14827
31/07/2023 185.00p 189.32p 185.00p 187.90p 38767
28/07/2023 185.20p 191.86p 180.00p 187.00p 78589
27/07/2023 189.80p 189.80p 185.00p 186.80p 32999
26/07/2023 185.00p 189.07p 183.99p 185.00p 55575
25/07/2023 186.20p 188.29p 185.52p 186.20p 32157
24/07/2023 187.80p 189.00p 183.51p 186.00p 70215
21/07/2023 183.00p 190.40p 180.00p 184.00p 43155
20/07/2023 182.00p 184.72p 180.00p 184.00p 38142
19/07/2023 178.00p 183.30p 178.00p 183.30p 80117
18/07/2023 177.40p 180.00p 174.40p 178.00p 127639
17/07/2023 173.40p 179.80p 171.05p 178.00p 137563
14/07/2023 167.20p 173.80p 165.46p 173.00p 30035
13/07/2023 164.40p 169.00p 164.00p 169.00p 71908
12/07/2023 165.80p 169.60p 164.00p 166.00p 1645482
11/07/2023 167.40p 169.80p 164.00p 164.00p 115991
10/07/2023 169.00p 174.80p 165.40p 166.00p 31856
07/07/2023 173.20p 173.20p 167.00p 167.40p 73627
06/07/2023 170.20p 172.80p 169.00p 170.00p 23167
05/07/2023 170.00p 173.01p 169.20p 172.00p 32821
04/07/2023 170.00p 172.60p 169.00p 169.00p 993251
03/07/2023 173.00p 173.00p 168.00p 169.00p 80106
30/06/2023 170.00p 172.80p 165.98p 172.80p 41408
29/06/2023 164.80p 166.20p 163.00p 165.00p 121039
28/06/2023 165.00p 167.80p 164.06p 165.20p 42855
27/06/2023 164.20p 169.80p 163.20p 165.40p 69323
26/06/2023 164.40p 165.00p 162.77p 165.00p 61119
23/06/2023 164.80p 166.00p 163.00p 166.00p 168771
22/06/2023 164.20p 166.00p 161.00p 163.00p 317909
21/06/2023 163.00p 166.80p 162.20p 165.60p 3122380
20/06/2023 163.20p 165.00p 162.20p 162.20p 75654
19/06/2023 162.00p 170.00p 162.00p 162.00p 93870
16/06/2023 163.00p 170.00p 159.20p 164.60p 30880
15/06/2023 153.20p 162.80p 153.00p 162.00p 101824
14/06/2023 164.00p 164.00p 149.46p 158.00p 188298
13/06/2023 164.00p 169.60p 163.00p 165.00p 62448
12/06/2023 164.20p 169.52p 163.60p 165.00p 30630
09/06/2023 163.00p 170.00p 161.28p 165.00p 35552
08/06/2023 165.40p 169.80p 160.00p 161.00p 38244
07/06/2023 170.00p 170.00p 163.76p 165.00p 76706
06/06/2023 175.00p 175.00p 163.20p 164.00p 115133
05/06/2023 167.00p 175.00p 167.00p 172.00p 77902
02/06/2023 162.00p 167.00p 158.14p 167.00p 183834
01/06/2023 160.00p 161.40p 156.38p 161.40p 87321
31/05/2023 160.00p 160.00p 154.00p 154.20p 60033
30/05/2023 160.00p 160.00p 153.92p 154.80p 67735
26/05/2023 160.00p 160.00p 150.30p 155.00p 146991
25/05/2023 162.00p 162.00p 152.20p 153.40p 101671
24/05/2023 162.00p 162.00p 153.20p 156.20p 75890
23/05/2023 162.00p 162.00p 155.00p 155.00p 63020
22/05/2023 160.80p 163.26p 155.20p 156.20p 105576
19/05/2023 163.20p 164.49p 156.94p 158.40p 84059
18/05/2023 167.00p 168.50p 160.20p 161.20p 82842
17/05/2023 170.00p 171.00p 163.18p 166.80p 121666
16/05/2023 168.00p 174.80p 166.03p 169.80p 60456
15/05/2023 168.20p 174.80p 168.00p 170.00p 88038
12/05/2023 169.00p 170.00p 165.94p 168.20p 29771
11/05/2023 169.00p 172.00p 166.00p 170.00p 62893
10/05/2023 175.80p 176.60p 169.20p 169.20p 159725
09/05/2023 164.80p 182.00p 162.91p 176.60p 386390
05/05/2023 164.00p 167.36p 160.20p 164.40p 114284
04/05/2023 164.00p 170.00p 158.28p 170.00p 252519
03/05/2023 170.00p 170.00p 158.00p 160.60p 161082
02/05/2023 153.80p 169.60p 148.87p 169.60p 274510
28/04/2023 141.00p 153.40p 138.66p 153.40p 124524
27/04/2023 132.80p 143.00p 128.64p 142.00p 97291
26/04/2023 128.00p 130.00p 127.20p 129.00p 44134
25/04/2023 128.20p 131.80p 127.00p 128.60p 47307
24/04/2023 130.00p 130.00p 126.80p 128.00p 98554
21/04/2023 127.00p 130.00p 126.79p 128.40p 335377
20/04/2023 127.20p 128.80p 127.00p 127.90p 55712
19/04/2023 127.80p 129.17p 126.50p 127.50p 110911
18/04/2023 127.00p 129.00p 126.40p 128.40p 274690
17/04/2023 129.00p 130.80p 126.03p 129.00p 152227
14/04/2023 121.40p 128.00p 121.00p 128.00p 327485
13/04/2023 121.40p 123.60p 120.00p 121.40p 65470
12/04/2023 124.80p 124.80p 121.40p 123.00p 77353
11/04/2023 121.20p 124.80p 120.00p 120.40p 154889
06/04/2023 122.00p 124.80p 120.00p 121.00p 260890
05/04/2023 123.00p 124.00p 121.00p 122.00p 56763
04/04/2023 123.80p 127.00p 123.60p 124.00p 91012
03/04/2023 125.00p 126.00p 123.00p 123.60p 114615
31/03/2023 125.00p 126.80p 123.00p 124.40p 501813
30/03/2023 127.00p 128.10p 125.40p 125.40p 120436
29/03/2023 125.40p 129.40p 124.98p 126.20p 153631
28/03/2023 127.00p 128.50p 125.00p 125.40p 164004
27/03/2023 126.00p 128.50p 125.00p 126.00p 78031
24/03/2023 128.20p 129.38p 125.00p 125.00p 113858
23/03/2023 127.20p 129.80p 127.00p 128.00p 126064
22/03/2023 127.20p 129.80p 125.00p 127.00p 86102
21/03/2023 133.80p 134.40p 128.40p 128.40p 196479
20/03/2023 132.00p 135.00p 130.40p 130.40p 250211
17/03/2023 133.60p 136.48p 131.33p 135.00p 133361
16/03/2023 132.00p 137.00p 132.00p 137.00p 214300
15/03/2023 132.00p 133.94p 129.20p 132.00p 77534
14/03/2023 129.00p 133.00p 128.00p 132.00p 134648
13/03/2023 132.00p 132.80p 127.00p 130.00p 277309
10/03/2023 133.00p 133.20p 126.20p 132.00p 132166
09/03/2023 125.80p 135.00p 124.22p 133.80p 132955
08/03/2023 124.00p 127.00p 123.20p 124.60p 101543
07/03/2023 122.80p 127.80p 122.20p 126.20p 65630
06/03/2023 122.00p 126.86p 121.00p 125.00p 145160
03/03/2023 120.00p 125.00p 120.00p 122.00p 174727
02/03/2023 119.80p 123.00p 115.96p 120.00p 91696
01/03/2023 116.20p 117.80p 115.00p 115.80p 76983
28/02/2023 118.00p 119.80p 112.20p 116.20p 140409
27/02/2023 117.00p 117.00p 113.20p 115.00p 65428
24/02/2023 114.80p 119.20p 111.00p 115.20p 647577
23/02/2023 113.00p 114.00p 112.00p 112.00p 65625
22/02/2023 114.00p 115.80p 112.20p 112.20p 207927
21/02/2023 115.00p 117.80p 114.00p 115.00p 137247
20/02/2023 117.80p 118.80p 114.00p 115.70p 110119
17/02/2023 116.80p 119.00p 116.52p 119.00p 32310
16/02/2023 119.00p 121.86p 116.00p 116.20p 131227
15/02/2023 117.80p 120.00p 116.00p 119.10p 157966
14/02/2023 123.00p 123.00p 112.00p 113.00p 124698
13/02/2023 123.20p 124.00p 121.60p 121.60p 41441
10/02/2023 126.00p 126.00p 120.00p 122.20p 77244
09/02/2023 122.40p 126.92p 119.75p 123.00p 4062270
08/02/2023 127.00p 129.64p 124.60p 126.20p 129045
07/02/2023 133.00p 135.80p 128.00p 128.80p 191080
06/02/2023 133.00p 135.08p 132.00p 133.00p 72485
03/02/2023 135.00p 138.00p 130.00p 134.50p 172065
02/02/2023 134.80p 136.60p 132.00p 136.00p 140712
01/02/2023 130.20p 135.00p 129.78p 132.00p 54163
31/01/2023 128.00p 132.03p 126.00p 131.20p 109742
30/01/2023 128.20p 133.40p 122.92p 129.70p 140241
27/01/2023 123.00p 124.20p 122.03p 124.20p 56947
26/01/2023 120.20p 126.00p 118.20p 122.90p 85037
25/01/2023 118.20p 124.80p 116.60p 121.50p 125683
24/01/2023 121.80p 123.76p 115.80p 121.70p 48370
23/01/2023 121.80p 121.80p 117.00p 118.50p 338479
20/01/2023 115.00p 119.80p 113.60p 118.30p 3058751
19/01/2023 115.00p 115.70p 112.20p 113.00p 58003
18/01/2023 117.00p 120.80p 113.80p 113.80p 95574
17/01/2023 120.00p 123.00p 115.00p 117.00p 165412
16/01/2023 120.00p 124.80p 118.40p 122.40p 60786
13/01/2023 119.20p 121.00p 116.50p 119.20p 375393
12/01/2023 120.20p 126.80p 117.00p 117.00p 81468
11/01/2023 121.20p 126.80p 121.20p 122.50p 61823
10/01/2023 126.40p 127.00p 120.20p 123.30p 58204
09/01/2023 124.60p 126.60p 123.00p 123.60p 155142
06/01/2023 122.00p 126.20p 121.76p 123.00p 113912
05/01/2023 122.20p 125.00p 122.00p 123.00p 61990
04/01/2023 126.00p 128.80p 122.00p 123.20p 134739
03/01/2023 128.00p 129.80p 122.00p 122.20p 103406
30/12/2022 125.00p 125.18p 124.00p 125.00p 29701
29/12/2022 122.20p 127.60p 120.94p 127.60p 49571
28/12/2022 122.80p 125.00p 120.30p 123.00p 33813
23/12/2022 123.00p 124.40p 119.14p 124.40p 54606
22/12/2022 119.00p 120.23p 115.00p 119.00p 426498
21/12/2022 128.00p 128.00p 119.00p 120.00p 123732
20/12/2022 119.40p 127.80p 118.20p 127.80p 60096
19/12/2022 118.00p 123.00p 118.00p 120.00p 40073
16/12/2022 119.20p 123.40p 117.60p 118.20p 72853
15/12/2022 125.20p 126.50p 118.20p 119.00p 58709
14/12/2022 125.00p 128.00p 119.97p 126.60p 101334
13/12/2022 124.00p 125.00p 118.63p 123.60p 202780
12/12/2022 119.00p 124.80p 118.31p 124.00p 157177
09/12/2022 118.00p 123.00p 117.00p 122.80p 114140
08/12/2022 114.60p 123.00p 112.50p 118.00p 536173
07/12/2022 114.80p 115.59p 110.20p 114.80p 121919
06/12/2022 115.80p 117.54p 112.20p 116.00p 142395
05/12/2022 110.40p 115.80p 109.20p 112.40p 397043
02/12/2022 112.80p 113.80p 109.00p 112.80p 95293
01/12/2022 111.20p 114.80p 110.00p 113.00p 186188
30/11/2022 116.00p 116.00p 110.66p 113.00p 100416
29/11/2022 115.00p 116.00p 112.00p 115.00p 248432
28/11/2022 116.00p 122.80p 113.00p 113.00p 451683
25/11/2022 116.20p 121.09p 116.06p 116.60p 182020
24/11/2022 118.20p 123.80p 115.93p 116.00p 74468
23/11/2022 119.00p 120.10p 118.30p 119.00p 108983
22/11/2022 121.00p 122.50p 119.00p 119.00p 114082
21/11/2022 122.00p 124.00p 121.00p 121.50p 85501
18/11/2022 124.00p 127.80p 122.40p 122.40p 113092
17/11/2022 126.00p 127.80p 123.50p 124.80p 178184
16/11/2022 126.00p 127.00p 125.00p 125.60p 219618
15/11/2022 123.00p 126.00p 121.54p 126.00p 114549
14/11/2022 118.40p 129.00p 118.40p 123.60p 348153
11/11/2022 118.40p 120.20p 118.00p 118.00p 304084
10/11/2022 123.80p 123.80p 115.00p 120.00p 240350
09/11/2022 129.40p 131.80p 121.00p 121.00p 146798
08/11/2022 128.60p 131.80p 128.60p 130.00p 88977
07/11/2022 129.00p 131.40p 127.66p 130.00p 82460
04/11/2022 129.00p 132.33p 129.00p 129.00p 84052
03/11/2022 130.00p 134.80p 127.00p 130.00p 60635
02/11/2022 135.80p 136.00p 130.40p 130.40p 66813
01/11/2022 136.80p 136.80p 134.12p 134.20p 74699
31/10/2022 134.00p 137.00p 128.46p 134.60p 151059
28/10/2022 133.20p 135.60p 133.00p 133.60p 19526
27/10/2022 136.00p 137.00p 131.15p 134.00p 95793

*Close Price adjusted for both dividends and splits