Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/02/2024 131.00p 133.38p 128.00p 131.40p 108515
14/02/2024 134.20p 138.29p 130.00p 130.20p 94591
13/02/2024 138.00p 140.00p 134.00p 134.00p 66485
12/02/2024 138.00p 141.00p 135.00p 137.50p 61535
09/02/2024 139.00p 139.85p 137.00p 137.00p 40706
08/02/2024 142.20p 143.00p 136.26p 138.00p 209427
07/02/2024 144.20p 149.00p 142.00p 142.00p 57040
06/02/2024 143.00p 145.80p 142.26p 142.40p 23347
05/02/2024 145.00p 147.20p 142.58p 146.40p 40640
02/02/2024 145.20p 147.80p 142.40p 146.20p 28832
01/02/2024 150.00p 150.00p 145.00p 149.00p 12148
31/01/2024 146.00p 148.80p 142.97p 148.00p 67480
30/01/2024 146.00p 151.80p 145.40p 151.00p 20472
29/01/2024 149.00p 155.00p 146.00p 150.00p 34073
26/01/2024 154.00p 154.40p 149.80p 149.80p 58066
25/01/2024 150.20p 155.00p 150.00p 154.40p 70678
24/01/2024 149.00p 156.20p 148.20p 155.00p 43200
23/01/2024 149.80p 154.80p 148.20p 154.40p 25259
22/01/2024 148.20p 151.16p 146.00p 151.00p 119167
19/01/2024 147.20p 152.00p 147.20p 152.00p 9193
18/01/2024 147.60p 149.80p 146.00p 148.40p 30856
17/01/2024 148.40p 151.70p 147.00p 147.00p 18505
16/01/2024 149.00p 153.35p 148.00p 148.00p 51116
15/01/2024 155.00p 155.00p 149.00p 150.00p 28551
12/01/2024 152.00p 152.00p 150.48p 151.80p 18972
11/01/2024 155.00p 159.40p 148.40p 149.40p 36899
10/01/2024 155.00p 155.00p 150.00p 154.80p 54792
09/01/2024 155.00p 156.40p 150.40p 156.40p 26586
08/01/2024 152.00p 159.80p 148.00p 149.80p 106146
05/01/2024 151.20p 152.80p 148.20p 151.80p 120944
04/01/2024 152.00p 156.80p 147.12p 152.00p 49786
03/01/2024 159.00p 159.00p 150.49p 153.40p 63985
02/01/2024 153.80p 159.48p 153.40p 155.00p 71357
29/12/2023 155.80p 157.92p 152.40p 152.40p 13864
28/12/2023 159.80p 159.80p 153.20p 155.00p 12970
27/12/2023 156.40p 159.80p 150.40p 155.40p 39331
22/12/2023 155.00p 159.51p 153.80p 154.40p 19257
21/12/2023 157.20p 164.80p 152.92p 153.40p 39844
20/12/2023 165.00p 165.00p 156.60p 159.80p 64705
19/12/2023 164.80p 164.80p 156.20p 158.00p 25595
18/12/2023 160.00p 160.00p 156.20p 157.40p 48482
15/12/2023 160.00p 160.00p 155.60p 156.20p 89103
14/12/2023 165.00p 165.00p 156.43p 157.20p 45630
13/12/2023 165.00p 165.00p 157.00p 158.00p 65020
12/12/2023 165.00p 165.00p 156.00p 158.60p 29247
11/12/2023 158.00p 166.20p 150.20p 164.20p 89953
08/12/2023 164.00p 164.00p 155.00p 159.00p 68014
07/12/2023 160.00p 160.00p 157.00p 157.00p 29608
06/12/2023 160.00p 160.00p 156.00p 157.00p 46822
05/12/2023 160.00p 160.00p 150.00p 157.00p 49489
04/12/2023 165.00p 165.00p 154.00p 154.00p 55977
01/12/2023 164.00p 164.00p 158.18p 158.80p 15045
30/11/2023 163.80p 165.00p 156.20p 163.60p 36434
29/11/2023 157.20p 162.15p 156.00p 158.00p 78230
28/11/2023 161.80p 161.80p 157.00p 157.80p 49424
27/11/2023 157.20p 163.80p 157.20p 158.00p 86528
24/11/2023 157.20p 160.00p 156.00p 157.40p 16043
23/11/2023 159.20p 159.20p 157.00p 158.20p 36285
22/11/2023 157.00p 159.80p 157.00p 157.20p 23707
21/11/2023 158.00p 159.80p 157.00p 157.00p 129152
20/11/2023 160.00p 162.95p 156.20p 158.00p 50440
17/11/2023 157.20p 159.80p 156.40p 156.40p 81481
16/11/2023 157.00p 159.44p 157.00p 158.00p 63400
15/11/2023 157.80p 160.00p 155.00p 160.00p 48737
14/11/2023 151.20p 156.00p 151.20p 156.00p 106560
13/11/2023 153.00p 153.89p 151.00p 151.00p 31914
10/11/2023 152.20p 153.50p 151.00p 152.00p 57405
09/11/2023 155.80p 155.80p 151.37p 154.00p 27812
08/11/2023 153.60p 155.80p 150.87p 153.20p 31381
07/11/2023 150.00p 152.58p 150.00p 150.00p 41557
06/11/2023 152.00p 155.75p 150.00p 151.00p 79958
03/11/2023 153.00p 153.65p 151.05p 152.50p 69497
02/11/2023 148.00p 154.80p 147.24p 153.90p 2112594
01/11/2023 148.20p 154.80p 142.77p 147.60p 25892
31/10/2023 150.00p 152.59p 149.00p 150.00p 241705
30/10/2023 149.20p 151.80p 149.20p 149.40p 26083
27/10/2023 155.80p 156.00p 148.00p 150.20p 119406
26/10/2023 149.20p 153.00p 149.00p 153.00p 42528
25/10/2023 152.00p 152.97p 148.76p 150.00p 63059
24/10/2023 152.00p 155.00p 152.00p 152.00p 51417
23/10/2023 152.00p 153.40p 151.00p 153.40p 22492
20/10/2023 151.00p 156.80p 148.53p 152.20p 47816
19/10/2023 153.00p 158.40p 151.00p 151.00p 54464
18/10/2023 155.60p 156.89p 150.07p 153.00p 47440
17/10/2023 155.00p 157.00p 155.00p 156.70p 28137
16/10/2023 157.00p 157.40p 152.00p 156.60p 41382
13/10/2023 157.80p 160.50p 157.00p 159.90p 18512
12/10/2023 157.80p 163.00p 157.00p 159.40p 39740
11/10/2023 157.00p 162.80p 157.00p 158.00p 123330
10/10/2023 157.00p 162.80p 157.00p 157.00p 15434
09/10/2023 157.20p 160.00p 156.40p 160.00p 15591
06/10/2023 157.00p 158.40p 155.00p 156.00p 34086
05/10/2023 158.20p 163.86p 157.00p 160.90p 54269
04/10/2023 155.80p 161.50p 155.80p 157.00p 350358
03/10/2023 163.60p 164.80p 158.20p 160.20p 24902
02/10/2023 158.20p 164.80p 158.20p 161.40p 336076
29/09/2023 158.20p 162.40p 157.40p 160.10p 26486
28/09/2023 158.20p 164.80p 158.00p 161.00p 32704
27/09/2023 157.20p 160.89p 157.00p 157.00p 41239
26/09/2023 162.00p 162.00p 156.36p 160.00p 19695
25/09/2023 157.80p 162.60p 156.40p 159.60p 128246
22/09/2023 158.40p 162.80p 154.40p 157.00p 418291
21/09/2023 167.00p 167.82p 157.00p 159.00p 124849
20/09/2023 167.20p 172.80p 165.00p 167.00p 62246
19/09/2023 169.20p 173.00p 166.00p 170.00p 67193
18/09/2023 173.00p 174.91p 167.00p 169.60p 82950
15/09/2023 177.20p 180.65p 171.00p 173.00p 60001
14/09/2023 180.00p 180.00p 174.00p 177.00p 3674544
13/09/2023 177.00p 181.00p 174.91p 181.00p 50124
12/09/2023 177.20p 184.80p 176.76p 180.70p 20149
11/09/2023 176.00p 185.00p 175.00p 180.00p 49358
08/09/2023 177.00p 179.80p 176.00p 176.00p 27323
07/09/2023 179.00p 180.90p 176.00p 177.80p 71983
06/09/2023 180.00p 184.80p 177.00p 180.60p 30580
05/09/2023 178.20p 180.20p 176.17p 180.20p 25749
04/09/2023 178.40p 180.00p 177.40p 180.00p 29540
01/09/2023 178.40p 184.80p 175.00p 177.00p 1033749
31/08/2023 178.20p 181.00p 175.10p 176.50p 25668
30/08/2023 179.40p 184.80p 175.55p 176.00p 52305
29/08/2023 181.20p 181.90p 178.60p 178.60p 25415
25/08/2023 181.20p 184.40p 180.00p 182.00p 16755
24/08/2023 182.00p 185.00p 181.00p 182.00p 57835
23/08/2023 187.40p 187.40p 177.47p 181.00p 94593
22/08/2023 183.00p 185.15p 182.25p 183.40p 41643
21/08/2023 183.20p 186.45p 182.50p 184.40p 32651
18/08/2023 184.40p 187.60p 183.50p 183.50p 225729
17/08/2023 187.00p 185.80p 183.14p 183.90p 27205
16/08/2023 187.00p 187.80p 185.00p 187.80p 53270
15/08/2023 186.00p 189.80p 186.00p 186.40p 850802
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

*Close Price adjusted for both dividends and splits