Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/06/2020 345.50p 365.59p 345.50p 353.50p 82605
25/06/2020 363.50p 367.98p 350.00p 350.00p 101005
24/06/2020 366.00p 375.70p 347.00p 367.00p 138616
23/06/2020 361.00p 365.85p 354.00p 356.00p 139473
22/06/2020 370.00p 372.00p 353.50p 367.00p 116665
19/06/2020 349.50p 357.50p 342.97p 355.00p 125795
18/06/2020 350.00p 350.00p 339.50p 340.00p 93720
17/06/2020 353.00p 357.00p 350.00p 350.00p 100270
16/06/2020 370.00p 370.00p 351.00p 351.00p 82744
15/06/2020 370.00p 370.00p 351.50p 357.00p 82915
12/06/2020 370.00p 370.00p 352.72p 357.50p 146869
11/06/2020 375.00p 375.00p 360.00p 361.50p 79279
10/06/2020 366.50p 380.00p 366.50p 368.50p 75285
09/06/2020 365.00p 374.50p 358.00p 374.50p 133307
08/06/2020 365.00p 365.00p 358.00p 365.00p 116952
05/06/2020 351.00p 375.00p 345.50p 360.50p 157009
04/06/2020 370.00p 375.00p 344.50p 365.00p 205120
03/06/2020 335.00p 369.50p 324.25p 364.50p 158781
02/06/2020 335.00p 347.00p 331.15p 337.00p 212475
29/05/2020 334.00p 335.00p 333.50p 335.00p 509339
28/05/2020 335.00p 335.00p 329.00p 334.00p 86119
27/05/2020 334.00p 335.00p 331.50p 334.00p 141714
26/05/2020 342.00p 348.00p 330.00p 331.50p 158091
25/05/2020 335.00p 339.50p 326.50p 331.50p 107020
22/05/2020 335.00p 339.50p 326.50p 331.50p 102020
21/05/2020 325.00p 341.50p 325.00p 336.50p 118551
20/05/2020 335.00p 345.00p 325.00p 330.00p 114851
19/05/2020 326.00p 340.00p 326.00p 335.00p 184484
18/05/2020 330.00p 343.50p 329.00p 335.00p 129752
15/05/2020 329.00p 331.18p 320.50p 330.00p 128825
14/05/2020 326.50p 335.00p 320.50p 329.00p 82596
13/05/2020 336.50p 348.50p 326.00p 335.00p 231952
12/05/2020 346.00p 362.50p 333.55p 345.00p 72861
11/05/2020 335.00p 335.00p 324.00p 329.00p 169882
08/05/2020 325.00p 335.34p 314.00p 317.00p 84798
07/05/2020 325.00p 335.34p 314.00p 317.00p 84798
06/05/2020 319.50p 324.50p 313.05p 324.00p 83505
05/05/2020 321.50p 329.50p 315.00p 320.00p 63734
04/05/2020 320.00p 334.88p 318.00p 322.00p 32024
01/05/2020 320.00p 325.50p 318.00p 320.00p 59337
30/04/2020 328.50p 337.08p 320.00p 320.00p 327
29/04/2020 326.50p 336.20p 315.52p 320.00p 99865
28/04/2020 310.00p 340.00p 304.50p 320.00p 188907
27/04/2020 312.50p 323.45p 300.00p 307.50p 65122
24/04/2020 300.00p 315.73p 300.00p 308.00p 35387
23/04/2020 320.00p 320.00p 303.00p 313.00p 85625
22/04/2020 320.00p 320.00p 302.00p 308.00p 101035
21/04/2020 307.00p 320.00p 304.50p 308.00p 56255
20/04/2020 310.00p 319.00p 305.00p 305.00p 87282
17/04/2020 320.00p 335.00p 305.00p 310.00p 170153
16/04/2020 300.00p 324.18p 289.58p 314.00p 94066
15/04/2020 310.00p 310.00p 285.50p 309.00p 111175
14/04/2020 279.00p 308.50p 278.78p 308.50p 148944
09/04/2020 300.50p 300.50p 280.00p 300.00p 87713
08/04/2020 270.00p 294.81p 270.00p 279.00p 108677
07/04/2020 285.00p 294.92p 273.00p 288.00p 399076
06/04/2020 285.00p 289.48p 278.00p 284.50p 160254
03/04/2020 285.00p 290.00p 277.00p 280.00p 146185
02/04/2020 282.50p 307.50p 275.50p 290.00p 100244
01/04/2020 297.00p 298.00p 271.70p 295.50p 78680
31/03/2020 270.00p 307.50p 270.00p 270.00p 63356
30/03/2020 270.00p 300.00p 270.00p 297.00p 66695
27/03/2020 291.00p 315.86p 281.00p 290.00p 68223
26/03/2020 253.00p 309.00p 253.00p 297.00p 96358
25/03/2020 287.50p 307.50p 268.00p 280.00p 202221
24/03/2020 249.50p 296.00p 247.83p 255.50p 77458
23/03/2020 225.50p 264.00p 220.50p 264.00p 75559
20/03/2020 237.50p 245.00p 219.50p 245.00p 290032
19/03/2020 233.50p 242.34p 220.00p 229.00p 129248
18/03/2020 279.50p 282.00p 226.50p 233.00p 137716
17/03/2020 264.50p 278.50p 240.00p 277.00p 138070
16/03/2020 294.50p 299.50p 250.00p 280.00p 121796
13/03/2020 319.00p 329.50p 297.33p 320.00p 198109
12/03/2020 338.00p 346.00p 306.50p 306.50p 126775
11/03/2020 354.00p 354.00p 337.00p 340.50p 47219
10/03/2020 340.00p 351.00p 316.88p 351.00p 28703
09/03/2020 340.50p 340.50p 313.00p 335.50p 89820
06/03/2020 364.50p 370.00p 341.00p 344.50p 47577
05/03/2020 365.50p 380.85p 342.50p 357.50p 64865
04/03/2020 370.00p 370.00p 360.00p 365.00p 154029
03/03/2020 375.00p 380.00p 356.63p 370.00p 59704
02/03/2020 347.50p 375.50p 340.87p 375.50p 102889
28/02/2020 348.00p 360.00p 321.48p 348.00p 158414
27/02/2020 361.00p 368.00p 359.00p 359.50p 52501
26/02/2020 379.00p 381.65p 350.48p 368.00p 86258
25/02/2020 385.50p 385.50p 363.50p 363.50p 43461
24/02/2020 385.00p 391.50p 367.00p 374.50p 49731
21/02/2020 401.00p 401.00p 385.00p 386.00p 42328
20/02/2020 394.00p 402.00p 376.15p 396.00p 153225
19/02/2020 389.00p 401.00p 384.50p 384.50p 37246
18/02/2020 400.00p 402.50p 389.68p 394.00p 39998
17/02/2020 391.50p 401.00p 387.63p 395.00p 33027
14/02/2020 409.00p 409.00p 386.00p 386.50p 213079
13/02/2020 403.50p 407.00p 392.11p 405.00p 101325
12/02/2020 399.00p 403.00p 386.00p 393.50p 58839
11/02/2020 395.50p 400.00p 390.00p 393.00p 103962
10/02/2020 385.50p 396.50p 374.50p 392.50p 112641
07/02/2020 377.00p 387.50p 373.00p 380.50p 41378
06/02/2020 385.00p 385.00p 377.50p 381.00p 25932
05/02/2020 379.00p 385.00p 376.00p 381.50p 52242
04/02/2020 383.00p 385.00p 374.50p 376.50p 33559
03/02/2020 381.50p 389.69p 370.00p 381.00p 45698
31/01/2020 390.00p 390.00p 376.50p 380.50p 44584
30/01/2020 383.50p 389.50p 382.17p 385.00p 37881
29/01/2020 374.00p 385.00p 370.00p 385.00p 36518
28/01/2020 371.50p 376.75p 360.50p 373.50p 46176
27/01/2020 383.50p 384.50p 370.50p 371.50p 22700
24/01/2020 380.00p 387.60p 372.64p 387.50p 54521
23/01/2020 382.50p 384.00p 373.00p 380.00p 34270
22/01/2020 382.00p 384.00p 374.50p 380.00p 42533
21/01/2020 384.00p 384.17p 378.00p 382.00p 73314
20/01/2020 387.50p 387.50p 375.00p 384.00p 38635
17/01/2020 370.00p 390.00p 370.00p 384.00p 53167
16/01/2020 386.50p 395.32p 376.00p 376.00p 39404
15/01/2020 385.00p 398.50p 380.00p 384.00p 113845
14/01/2020 383.00p 385.00p 375.00p 376.00p 28582
13/01/2020 385.00p 385.00p 375.50p 377.50p 53753
10/01/2020 392.00p 398.50p 366.88p 383.00p 85814
09/01/2020 380.00p 400.00p 371.63p 400.00p 67283
08/01/2020 385.50p 385.50p 361.00p 370.00p 78169
07/01/2020 384.50p 393.41p 371.50p 372.50p 58518
06/01/2020 381.50p 400.00p 378.50p 400.00p 34107
03/01/2020 398.00p 399.12p 383.00p 386.00p 25965
02/01/2020 389.50p 394.00p 370.00p 386.00p 35178
31/12/2019 370.00p 389.50p 370.00p 372.50p 37044
30/12/2019 390.00p 390.00p 375.50p 380.00p 35772
27/12/2019 372.00p 388.50p 371.83p 380.00p 51649
24/12/2019 379.00p 385.52p 372.50p 382.00p 12565
23/12/2019 375.00p 389.00p 371.72p 378.00p 54366
20/12/2019 378.50p 386.00p 373.12p 380.00p 63701
19/12/2019 372.00p 385.50p 367.00p 374.50p 77743
18/12/2019 365.00p 379.00p 360.50p 374.50p 52823
17/12/2019 364.50p 374.00p 361.00p 365.00p 65751
16/12/2019 354.50p 371.50p 350.50p 365.00p 66455
13/12/2019 366.50p 367.00p 351.98p 363.50p 138609
12/12/2019 357.50p 363.00p 347.00p 347.00p 39186
11/12/2019 356.50p 361.73p 347.74p 350.00p 48910
10/12/2019 363.00p 363.50p 355.50p 360.00p 75114
09/12/2019 363.00p 363.50p 355.23p 363.50p 132848
06/12/2019 364.50p 364.50p 352.50p 363.50p 82553
05/12/2019 367.00p 367.00p 350.00p 356.00p 60974
04/12/2019 367.00p 367.00p 352.50p 357.50p 59490
03/12/2019 364.00p 365.00p 353.00p 353.00p 112074
02/12/2019 355.00p 361.00p 352.50p 360.00p 58904
29/11/2019 348.00p 355.00p 345.50p 355.00p 111558
28/11/2019 341.00p 350.00p 339.00p 350.00p 179545
27/11/2019 365.00p 365.00p 338.00p 348.50p 300127
26/11/2019 368.00p 375.32p 358.00p 360.00p 109447
25/11/2019 370.50p 376.00p 360.00p 365.00p 54872
22/11/2019 356.00p 369.22p 356.00p 366.00p 22053
21/11/2019 374.50p 374.50p 357.00p 357.00p 25969
20/11/2019 365.50p 375.00p 357.00p 367.00p 37048
19/11/2019 357.50p 365.00p 356.31p 361.00p 24096
18/11/2019 357.00p 365.50p 354.00p 354.50p 81952
15/11/2019 361.00p 361.00p 350.00p 355.50p 83582
14/11/2019 350.00p 369.00p 350.00p 360.00p 50136
13/11/2019 350.00p 365.00p 349.50p 350.00p 113740
12/11/2019 357.50p 365.00p 350.00p 356.00p 51661
11/11/2019 359.50p 365.00p 355.00p 355.00p 19181
08/11/2019 367.00p 367.00p 352.00p 355.00p 67584
07/11/2019 358.00p 371.73p 358.00p 365.50p 26245
06/11/2019 364.50p 371.00p 363.50p 366.00p 44037
05/11/2019 360.00p 370.00p 356.50p 365.00p 23861
04/11/2019 372.00p 372.00p 354.50p 355.50p 72481
01/11/2019 369.50p 377.00p 265.50p 361.00p 73484
31/10/2019 368.00p 379.00p 368.00p 368.50p 67497
30/10/2019 370.50p 379.50p 368.00p 373.00p 52653
29/10/2019 372.50p 377.00p 371.50p 371.50p 23495
28/10/2019 372.00p 386.50p 372.00p 379.50p 104449
25/10/2019 370.00p 388.50p 370.00p 377.00p 94290
24/10/2019 369.00p 398.00p 367.97p 398.00p 44188
23/10/2019 373.00p 378.27p 367.00p 372.50p 47349
22/10/2019 377.00p 380.00p 365.50p 376.00p 34261
21/10/2019 363.00p 378.63p 357.83p 368.50p 61103
18/10/2019 361.00p 365.00p 355.00p 357.50p 58206
17/10/2019 364.00p 368.00p 351.50p 355.50p 51318
16/10/2019 366.50p 369.50p 360.00p 367.00p 70384
15/10/2019 359.00p 367.50p 354.00p 364.00p 44073
14/10/2019 349.00p 357.00p 345.76p 357.00p 34647
11/10/2019 351.50p 360.50p 345.50p 355.00p 47991
10/10/2019 363.50p 364.42p 351.00p 353.50p 42340
09/10/2019 360.50p 366.00p 356.31p 361.50p 45158
08/10/2019 373.00p 373.00p 361.88p 364.50p 47197
07/10/2019 357.50p 369.50p 356.00p 361.50p 120529
04/10/2019 363.50p 367.50p 357.00p 362.00p 34159
03/10/2019 356.00p 366.50p 356.00p 357.00p 119481
02/10/2019 354.00p 368.00p 354.00p 364.00p 349278
01/10/2019 353.50p 363.50p 352.00p 356.00p 74077
30/09/2019 342.00p 359.50p 341.50p 359.50p 52629
27/09/2019 342.00p 349.50p 338.65p 347.00p 160060
26/09/2019 338.00p 350.00p 333.00p 340.00p 54558
25/09/2019 339.00p 341.50p 334.00p 340.50p 26974
24/09/2019 340.50p 340.50p 333.00p 333.00p 19899
23/09/2019 333.00p 347.90p 321.00p 336.00p 49041
20/09/2019 338.50p 343.00p 332.00p 335.00p 43956
19/09/2019 341.00p 342.50p 332.50p 340.00p 29938
18/09/2019 337.50p 341.50p 331.00p 335.00p 52436
17/09/2019 352.00p 352.00p 340.50p 340.50p 23003
16/09/2019 340.00p 351.50p 340.00p 344.00p 25312
13/09/2019 345.00p 355.00p 335.00p 340.00p 94800

*Close Price adjusted for both dividends and splits