Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2016 270.00p 270.00p 262.50p 263.00p 35139
01/07/2016 265.75p 265.75p 253.35p 263.00p 61687
30/06/2016 262.00p 267.33p 259.25p 265.25p 61982
29/06/2016 251.25p 266.25p 251.00p 262.00p 110623
28/06/2016 240.00p 258.75p 240.00p 250.25p 59247
27/06/2016 247.25p 256.50p 242.00p 243.25p 116091
24/06/2016 250.00p 252.00p 226.00p 250.00p 210110
23/06/2016 256.25p 265.05p 256.25p 260.00p 126127
22/06/2016 275.00p 275.00p 258.25p 259.00p 71275
21/06/2016 258.00p 265.50p 258.00p 258.50p 177945
20/06/2016 260.75p 270.97p 257.00p 258.00p 133473
17/06/2016 257.25p 275.25p 257.25p 257.75p 32747
16/06/2016 258.25p 270.18p 257.00p 257.00p 314283
15/06/2016 267.00p 277.25p 262.00p 262.50p 103996
14/06/2016 263.25p 269.50p 257.73p 260.00p 145684
13/06/2016 268.00p 271.75p 262.00p 265.00p 66625
10/06/2016 270.00p 283.00p 265.00p 269.25p 212372
09/06/2016 283.75p 283.75p 268.50p 272.25p 42434
08/06/2016 271.25p 283.75p 271.25p 280.25p 176399
07/06/2016 276.25p 283.50p 270.88p 273.75p 516218
06/06/2016 279.00p 279.00p 266.75p 266.75p 59843
03/06/2016 276.25p 279.00p 268.91p 275.00p 140556
02/06/2016 266.75p 272.75p 263.00p 267.25p 82612
01/06/2016 260.00p 274.75p 260.00p 265.00p 547725
31/05/2016 272.25p 272.75p 260.25p 271.00p 194764
27/05/2016 279.00p 279.00p 260.00p 268.00p 66875
26/05/2016 270.00p 270.00p 264.15p 268.00p 61380
25/05/2016 268.50p 271.05p 262.90p 267.50p 48096
24/05/2016 265.75p 269.50p 260.50p 267.75p 39230
23/05/2016 260.00p 276.75p 260.00p 264.50p 63737
20/05/2016 274.75p 274.75p 260.25p 264.75p 66041
19/05/2016 270.00p 270.00p 263.98p 267.00p 106894
18/05/2016 265.25p 270.00p 260.50p 260.50p 168068
17/05/2016 267.25p 269.75p 265.65p 266.00p 43223
16/05/2016 265.00p 271.00p 265.00p 265.25p 53433
13/05/2016 266.00p 270.80p 265.25p 269.00p 144161
12/05/2016 274.75p 274.75p 266.00p 271.00p 69274
11/05/2016 265.00p 275.00p 265.00p 266.50p 55053
10/05/2016 270.50p 280.00p 269.19p 275.00p 82879
09/05/2016 279.75p 279.75p 267.32p 271.50p 60555
06/05/2016 274.75p 275.00p 270.00p 274.75p 13637
05/05/2016 274.25p 279.75p 270.75p 275.00p 132186
04/05/2016 269.50p 275.00p 269.50p 275.00p 85422
03/05/2016 277.75p 277.75p 270.00p 274.50p 30219
29/04/2016 280.00p 280.00p 266.50p 270.50p 75901
28/04/2016 265.00p 275.00p 265.00p 274.25p 44929
27/04/2016 271.25p 275.00p 265.75p 269.00p 92163
26/04/2016 270.25p 277.75p 269.00p 272.00p 36544
25/04/2016 270.25p 278.75p 270.00p 272.00p 170671
22/04/2016 280.00p 280.00p 267.50p 275.00p 41716
21/04/2016 281.75p 281.75p 266.40p 278.00p 377207
20/04/2016 281.50p 282.00p 270.25p 279.75p 64715
19/04/2016 281.75p 283.00p 267.90p 273.25p 29806
18/04/2016 276.75p 285.00p 270.75p 282.25p 48404
15/04/2016 286.00p 286.00p 270.25p 272.50p 23793
14/04/2016 285.00p 287.27p 273.49p 276.75p 87358
13/04/2016 283.00p 288.06p 273.44p 285.00p 106597
12/04/2016 265.00p 281.00p 265.00p 280.00p 111128
11/04/2016 260.25p 275.00p 260.25p 274.75p 35906
08/04/2016 270.00p 270.00p 257.00p 261.00p 177127
07/04/2016 261.25p 270.00p 261.00p 261.00p 44074
06/04/2016 260.25p 267.00p 260.00p 260.00p 23846
05/04/2016 257.25p 266.99p 257.25p 261.00p 268286
04/04/2016 260.25p 266.25p 260.00p 260.00p 157078
01/04/2016 270.00p 274.75p 260.00p 265.00p 847695
31/03/2016 273.75p 275.00p 262.00p 270.00p 109195
30/03/2016 260.00p 270.00p 255.00p 262.25p 65620
29/03/2016 260.25p 273.55p 260.00p 260.00p 74179
24/03/2016 273.75p 274.00p 261.25p 264.75p 49811
23/03/2016 264.00p 264.75p 256.25p 260.00p 78237
22/03/2016 264.25p 264.50p 258.40p 264.50p 24556
21/03/2016 270.00p 271.06p 255.00p 265.00p 35762
18/03/2016 270.00p 270.00p 255.00p 264.00p 57645
17/03/2016 255.75p 269.75p 255.25p 255.75p 45152
16/03/2016 265.00p 270.00p 255.25p 255.50p 70437
15/03/2016 270.00p 270.00p 256.25p 260.00p 119208
14/03/2016 270.00p 270.00p 260.00p 267.50p 13794
11/03/2016 255.00p 265.96p 255.00p 257.50p 42072
10/03/2016 270.00p 270.00p 255.00p 255.00p 46644
09/03/2016 265.00p 268.75p 262.25p 262.25p 35427
08/03/2016 265.00p 274.50p 265.00p 269.75p 155422
07/03/2016 260.00p 274.75p 260.00p 265.00p 56123
04/03/2016 265.00p 274.75p 253.24p 269.75p 141429
03/03/2016 250.00p 264.07p 250.00p 255.25p 355064
02/03/2016 259.25p 264.75p 247.00p 260.50p 40151
01/03/2016 265.00p 265.00p 246.50p 247.00p 22770
29/02/2016 245.00p 264.25p 245.00p 264.25p 109066
26/02/2016 245.00p 259.03p 245.00p 259.00p 121911
25/02/2016 252.00p 258.10p 245.25p 248.00p 118126
24/02/2016 250.00p 260.00p 243.15p 256.50p 146241
23/02/2016 260.00p 260.00p 245.00p 251.75p 151248
22/02/2016 258.00p 258.00p 247.50p 254.00p 395434
19/02/2016 245.00p 258.00p 245.00p 256.25p 353520
18/02/2016 245.50p 257.25p 245.50p 255.00p 58072
17/02/2016 250.00p 260.00p 245.25p 256.50p 101199
16/02/2016 240.00p 248.30p 240.00p 243.50p 133278
15/02/2016 259.00p 259.00p 242.25p 245.75p 93412
12/02/2016 242.00p 254.75p 242.00p 245.50p 67567
11/02/2016 254.00p 254.00p 243.71p 246.00p 400119
10/02/2016 241.00p 255.75p 241.00p 249.00p 75555
09/02/2016 245.00p 250.25p 241.25p 245.00p 290462
08/02/2016 245.00p 255.27p 240.00p 245.75p 1809793
05/02/2016 255.00p 255.75p 245.00p 250.75p 405923
04/02/2016 247.00p 253.50p 247.00p 248.00p 38738
03/02/2016 247.00p 255.00p 247.00p 250.00p 127686
02/02/2016 238.00p 255.00p 238.00p 250.00p 360865
01/02/2016 235.00p 250.00p 235.00p 248.75p 152037
29/01/2016 230.00p 242.00p 230.00p 240.00p 231303
28/01/2016 234.00p 235.00p 227.25p 232.00p 195371
27/01/2016 225.00p 234.00p 225.00p 227.75p 5027603
26/01/2016 230.00p 231.75p 220.00p 225.00p 143481
25/01/2016 226.00p 226.39p 219.75p 220.50p 203541
22/01/2016 212.00p 228.00p 212.00p 221.25p 26035932
21/01/2016 215.00p 222.57p 210.00p 214.00p 222129
20/01/2016 235.00p 235.00p 215.00p 223.75p 209806
19/01/2016 230.00p 235.00p 224.22p 230.50p 885712
18/01/2016 245.00p 252.27p 221.43p 225.00p 546349
15/01/2016 255.00p 258.86p 240.25p 245.00p 1991747
14/01/2016 262.00p 262.00p 254.00p 259.50p 38651
13/01/2016 255.00p 263.00p 255.00p 260.00p 58729
12/01/2016 252.25p 260.04p 252.25p 260.00p 535589
11/01/2016 260.00p 260.00p 249.38p 254.50p 396604
08/01/2016 262.00p 262.00p 253.25p 258.25p 195581
07/01/2016 260.00p 260.00p 244.51p 258.00p 8090682
06/01/2016 265.00p 265.00p 255.25p 258.50p 59452
05/01/2016 265.00p 271.75p 255.25p 255.75p 86265
04/01/2016 265.50p 275.50p 265.50p 269.75p 95988
31/12/2015 275.00p 275.00p 270.90p 272.00p 44709
30/12/2015 275.00p 275.85p 270.25p 270.25p 144031
29/12/2015 266.75p 290.00p 251.86p 269.75p 582924
24/12/2015 265.00p 265.00p 250.50p 265.00p 109368
23/12/2015 267.00p 267.00p 253.50p 260.00p 127750
22/12/2015 253.00p 263.00p 253.00p 260.00p 113865
21/12/2015 247.00p 273.00p 247.00p 258.75p 79160
18/12/2015 247.00p 264.00p 247.00p 253.75p 46707
17/12/2015 267.00p 267.00p 250.00p 258.50p 600260
16/12/2015 267.00p 267.00p 250.25p 259.75p 72885
15/12/2015 256.00p 265.25p 254.87p 260.00p 155644
14/12/2015 270.00p 270.00p 256.10p 268.50p 75775
11/12/2015 269.50p 270.00p 256.03p 266.25p 243214
10/12/2015 255.00p 267.25p 255.00p 256.75p 19622
09/12/2015 260.00p 265.00p 255.25p 265.00p 393348
08/12/2015 245.50p 260.00p 245.50p 259.50p 94814
07/12/2015 250.00p 260.30p 243.10p 259.50p 303033
04/12/2015 260.00p 272.00p 250.00p 258.00p 221880
03/12/2015 275.00p 275.00p 255.25p 270.00p 316866
02/12/2015 300.00p 300.00p 255.20p 271.00p 985222
01/12/2015 300.00p 300.00p 292.14p 300.00p 122902
30/11/2015 300.00p 300.00p 290.25p 300.00p 1955752
27/11/2015 293.75p 300.05p 293.00p 300.00p 257153
26/11/2015 300.00p 300.00p 290.00p 300.00p 153951
25/11/2015 300.00p 302.00p 292.75p 299.00p 419030
24/11/2015 303.00p 303.00p 293.25p 298.00p 136962
23/11/2015 305.00p 305.00p 296.50p 299.00p 119374
20/11/2015 310.00p 310.00p 298.50p 300.00p 202429
19/11/2015 298.00p 310.00p 298.00p 304.75p 83580
18/11/2015 305.00p 308.00p 298.75p 307.50p 106551
17/11/2015 300.00p 302.50p 292.20p 300.00p 97836
16/11/2015 285.00p 300.00p 285.00p 300.00p 86079
13/11/2015 297.00p 297.00p 287.90p 297.00p 243888
12/11/2015 296.00p 296.00p 285.50p 289.75p 40588
11/11/2015 297.00p 297.00p 290.00p 295.00p 224377
10/11/2015 285.00p 296.75p 285.00p 296.75p 89215
09/11/2015 285.00p 297.27p 285.00p 294.00p 46594
06/11/2015 297.00p 297.00p 285.25p 295.00p 53531
05/11/2015 275.00p 297.00p 275.00p 297.00p 59818
04/11/2015 275.00p 289.50p 275.00p 287.00p 267171
03/11/2015 271.25p 283.00p 271.25p 283.00p 68832
02/11/2015 279.25p 280.00p 275.00p 278.75p 110017
30/10/2015 275.25p 284.00p 272.00p 275.25p 63735
29/10/2015 284.00p 286.00p 275.00p 275.25p 67184
28/10/2015 275.00p 286.00p 275.00p 281.00p 253374
27/10/2015 284.75p 285.01p 279.82p 285.00p 30612
26/10/2015 287.75p 287.75p 278.25p 285.00p 165624
23/10/2015 284.75p 286.00p 276.00p 280.50p 238202
22/10/2015 286.00p 286.48p 282.30p 286.00p 12629
21/10/2015 276.00p 286.00p 276.00p 276.00p 164279
20/10/2015 285.00p 288.00p 278.00p 286.00p 126879
19/10/2015 279.77p 284.63p 276.75p 281.25p 24415
16/10/2015 285.75p 286.00p 279.30p 283.63p 29395
15/10/2015 285.50p 288.30p 284.25p 285.50p 123664
14/10/2015 289.75p 289.75p 284.25p 285.63p 106607
13/10/2015 284.75p 289.00p 280.00p 283.00p 219050
12/10/2015 284.25p 285.00p 279.54p 282.38p 134696
09/10/2015 284.75p 284.75p 273.25p 283.00p 352368
08/10/2015 272.50p 280.00p 272.50p 279.87p 67031
07/10/2015 272.00p 274.00p 268.55p 270.50p 42399
06/10/2015 266.50p 271.00p 266.50p 270.00p 274081
05/10/2015 275.00p 275.00p 265.25p 270.00p 146294
02/10/2015 274.75p 275.00p 265.00p 265.50p 89886
01/10/2015 272.00p 274.50p 270.98p 273.00p 107802
30/09/2015 273.00p 280.00p 265.39p 278.50p 163286
29/09/2015 259.50p 260.15p 257.00p 259.50p 77554
28/09/2015 259.50p 259.75p 257.40p 257.50p 14342
25/09/2015 258.00p 261.21p 258.00p 259.50p 172913
24/09/2015 263.50p 265.07p 259.73p 260.75p 20816
23/09/2015 266.75p 266.75p 258.00p 260.63p 43621
22/09/2015 256.25p 266.75p 256.00p 261.37p 20926
21/09/2015 265.28p 267.00p 256.30p 260.12p 23220
18/09/2015 257.00p 267.00p 257.00p 267.00p 59737

*Close Price adjusted for both dividends and splits