Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2015 262.00p 263.45p 258.41p 259.50p 39036
16/09/2015 260.25p 265.10p 260.00p 262.50p 85504
15/09/2015 270.00p 270.00p 260.05p 264.00p 58420
14/09/2015 270.00p 272.18p 263.69p 266.50p 127765
11/09/2015 268.75p 273.00p 261.68p 273.00p 42594
10/09/2015 263.25p 267.34p 261.71p 265.12p 42229
09/09/2015 264.00p 267.00p 259.00p 261.12p 105089
08/09/2015 259.25p 267.75p 259.25p 263.75p 82254
07/09/2015 255.75p 268.66p 255.75p 262.50p 192682
04/09/2015 258.00p 264.75p 255.25p 262.50p 55384
03/09/2015 252.75p 267.00p 252.00p 260.00p 244262
02/09/2015 251.00p 257.40p 251.00p 252.00p 235901
01/09/2015 249.75p 258.00p 246.11p 253.75p 499216
28/08/2015 246.00p 249.87p 242.18p 244.25p 154644
27/08/2015 239.25p 249.75p 238.11p 240.50p 165610
26/08/2015 240.00p 249.50p 239.00p 239.00p 79860
25/08/2015 238.00p 249.00p 234.83p 245.00p 67548
24/08/2015 240.25p 246.83p 231.70p 235.00p 299784
21/08/2015 252.25p 257.00p 239.17p 246.00p 132788
20/08/2015 256.49p 259.38p 255.61p 257.50p 51697
19/08/2015 259.75p 260.00p 255.25p 259.50p 33915
18/08/2015 253.25p 261.75p 253.25p 254.00p 24425
17/08/2015 262.00p 262.00p 255.09p 258.63p 112369
14/08/2015 257.25p 262.75p 255.00p 255.00p 67716
13/08/2015 260.00p 265.69p 259.00p 259.25p 58503
12/08/2015 270.00p 270.00p 260.35p 265.00p 126240
11/08/2015 278.75p 278.75p 273.22p 274.50p 460348
10/08/2015 271.13p 277.85p 270.13p 275.50p 45565
07/08/2015 277.13p 277.13p 265.25p 270.13p 61250
06/08/2015 270.00p 277.65p 268.00p 274.00p 138928
05/08/2015 258.00p 274.51p 255.00p 268.50p 190071
04/08/2015 247.75p 259.90p 245.59p 259.00p 161319
03/08/2015 245.00p 247.15p 241.76p 247.00p 64756
31/07/2015 247.00p 247.78p 239.00p 243.00p 58654
30/07/2015 247.00p 248.00p 244.04p 247.50p 45848
29/07/2015 242.25p 246.00p 238.40p 245.13p 63590
28/07/2015 245.00p 246.50p 242.00p 245.00p 1291284
27/07/2015 245.00p 246.00p 243.75p 244.25p 47666
24/07/2015 244.75p 245.75p 242.00p 243.50p 73578
23/07/2015 242.00p 245.40p 242.00p 244.00p 16117
22/07/2015 243.00p 247.00p 239.37p 244.00p 81609
21/07/2015 243.00p 243.22p 242.00p 242.62p 57189
20/07/2015 244.50p 245.00p 240.99p 244.00p 60995
17/07/2015 245.00p 245.00p 242.00p 243.62p 174201
16/07/2015 246.05p 246.05p 242.00p 243.50p 52621
15/07/2015 245.00p 246.00p 242.03p 243.50p 26477
14/07/2015 243.00p 246.00p 238.00p 242.50p 9151
13/07/2015 247.00p 247.99p 240.00p 240.00p 55387
10/07/2015 245.00p 248.23p 241.50p 242.00p 1512580
09/07/2015 247.00p 247.00p 240.00p 243.50p 36129
08/07/2015 245.81p 245.81p 243.00p 243.13p 76446
07/07/2015 240.00p 245.81p 240.00p 241.50p 33456
06/07/2015 240.00p 244.75p 240.00p 242.50p 87709
03/07/2015 246.00p 247.00p 240.00p 243.50p 126514
02/07/2015 240.25p 246.00p 240.25p 243.13p 10137
01/07/2015 245.25p 247.00p 241.44p 243.62p 33617
30/06/2015 246.00p 246.00p 241.19p 244.00p 27616
29/06/2015 237.00p 246.97p 235.70p 244.50p 202609
26/06/2015 248.00p 248.00p 241.40p 245.50p 54665
25/06/2015 242.00p 247.90p 242.00p 245.00p 677192
24/06/2015 246.00p 248.00p 242.51p 246.00p 491635
23/06/2015 245.00p 250.60p 243.50p 246.00p 52509
22/06/2015 245.00p 251.46p 242.00p 250.00p 275068
19/06/2015 240.00p 244.35p 238.00p 238.00p 73497
18/06/2015 235.00p 240.00p 235.00p 237.50p 59176
17/06/2015 241.00p 241.00p 235.50p 237.50p 36234
16/06/2015 242.00p 243.00p 238.03p 240.50p 35981
15/06/2015 243.00p 245.92p 238.00p 240.50p 65630
12/06/2015 240.00p 245.60p 238.03p 241.13p 141189
11/06/2015 240.00p 244.00p 239.50p 243.50p 183666
10/06/2015 235.25p 239.05p 235.00p 237.50p 498998
09/06/2015 228.50p 235.83p 198.82p 231.50p 927167
08/06/2015 240.00p 244.37p 230.20p 232.00p 174954
05/06/2015 239.35p 244.51p 235.40p 239.12p 38903
04/06/2015 242.00p 243.00p 239.23p 239.50p 42209
03/06/2015 241.25p 244.90p 235.50p 241.50p 22692
02/06/2015 241.25p 245.00p 237.88p 239.37p 207753
01/06/2015 242.75p 244.25p 240.00p 244.25p 61795
29/05/2015 238.05p 242.50p 238.05p 240.50p 591358
28/05/2015 242.25p 242.50p 237.00p 242.50p 838869
27/05/2015 239.75p 242.00p 233.96p 238.50p 35997
26/05/2015 240.00p 241.66p 235.25p 240.00p 84216
22/05/2015 236.75p 240.00p 231.00p 237.63p 48624
21/05/2015 235.00p 237.00p 228.46p 234.25p 52991
20/05/2015 230.00p 234.14p 227.00p 233.00p 108509
19/05/2015 238.00p 238.00p 226.00p 234.00p 275867
18/05/2015 234.25p 237.25p 230.36p 234.25p 23427
15/05/2015 234.75p 237.75p 232.41p 236.00p 103609
14/05/2015 230.00p 232.00p 227.75p 227.75p 34174
13/05/2015 230.00p 230.00p 224.50p 227.50p 43539
12/05/2015 222.25p 228.40p 222.25p 226.13p 200470
11/05/2015 229.00p 229.00p 224.89p 226.00p 321914
08/05/2015 223.25p 230.00p 223.00p 224.62p 64490
07/05/2015 218.75p 232.90p 214.50p 230.00p 331298
06/05/2015 212.50p 218.00p 212.27p 218.00p 71731
05/05/2015 212.16p 218.75p 212.16p 217.25p 93328
01/05/2015 218.00p 218.40p 214.84p 216.50p 49039
30/04/2015 218.00p 219.50p 214.00p 216.75p 297483
29/04/2015 217.19p 217.70p 212.60p 214.50p 57402
28/04/2015 216.75p 217.00p 212.60p 217.00p 57709
27/04/2015 216.50p 216.89p 212.50p 215.25p 24125
24/04/2015 212.00p 217.00p 212.00p 215.00p 33409
23/04/2015 216.00p 216.80p 214.30p 216.00p 118854
22/04/2015 214.21p 218.00p 214.00p 214.37p 16689
21/04/2015 217.51p 217.56p 213.08p 214.00p 57728
20/04/2015 215.75p 216.35p 213.00p 215.75p 132092
17/04/2015 215.00p 219.04p 213.00p 215.50p 127037
16/04/2015 214.25p 221.00p 212.56p 215.63p 175059
15/04/2015 213.50p 218.50p 210.70p 218.50p 146219
14/04/2015 207.75p 213.00p 203.25p 213.00p 678179
13/04/2015 202.00p 208.00p 200.00p 208.00p 562013
10/04/2015 206.50p 206.50p 201.00p 206.50p 85618
09/04/2015 206.00p 208.12p 201.80p 208.12p 55342
08/04/2015 204.00p 207.04p 200.00p 202.00p 14536
07/04/2015 205.00p 209.72p 200.00p 203.00p 70407
02/04/2015 204.00p 207.00p 204.00p 205.50p 111503
01/04/2015 204.25p 209.00p 204.00p 206.50p 283379
31/03/2015 202.00p 205.50p 196.05p 204.50p 96306
30/03/2015 203.00p 206.00p 202.00p 204.50p 34795
27/03/2015 203.00p 206.00p 202.16p 204.00p 31703
26/03/2015 203.25p 207.10p 202.00p 202.50p 69595
25/03/2015 204.00p 209.75p 202.73p 206.75p 36262
24/03/2015 204.00p 209.75p 203.99p 204.00p 63527
23/03/2015 209.75p 211.50p 202.88p 206.00p 309675
20/03/2015 203.00p 209.50p 203.00p 203.00p 51016
19/03/2015 202.00p 206.70p 202.00p 204.00p 98016
18/03/2015 210.00p 210.00p 204.00p 204.00p 32001
17/03/2015 208.00p 208.00p 204.00p 204.00p 94705
16/03/2015 202.00p 208.00p 202.00p 204.00p 139055
13/03/2015 202.00p 205.00p 195.44p 205.00p 207915
12/03/2015 204.25p 207.75p 202.00p 203.00p 371675
11/03/2015 204.00p 207.00p 202.85p 204.25p 266243
10/03/2015 202.00p 207.00p 202.00p 205.50p 71994
09/03/2015 203.25p 207.75p 203.11p 205.25p 81084
06/03/2015 204.00p 207.68p 202.00p 203.00p 101613
05/03/2015 203.25p 205.00p 202.00p 204.50p 85148
04/03/2015 204.00p 205.00p 202.30p 203.38p 38686
03/03/2015 202.00p 208.10p 202.00p 205.25p 103615
02/03/2015 204.50p 204.50p 202.00p 202.00p 75140
27/02/2015 204.00p 207.65p 202.36p 204.00p 73150
26/02/2015 203.00p 206.52p 202.03p 204.00p 725048
25/02/2015 204.00p 206.82p 203.00p 203.50p 190497
24/02/2015 209.75p 209.80p 205.52p 206.00p 98372
23/02/2015 202.00p 207.93p 199.00p 206.00p 2447169
20/02/2015 201.75p 202.00p 194.87p 200.50p 187897
19/02/2015 205.00p 205.00p 199.00p 200.00p 2541317
18/02/2015 195.75p 201.87p 195.50p 199.50p 356359
17/02/2015 190.00p 195.62p 189.00p 193.75p 61124
16/02/2015 189.25p 193.94p 189.25p 191.00p 38981
13/02/2015 190.00p 192.68p 188.75p 189.75p 42709
12/02/2015 196.75p 197.71p 188.88p 189.00p 137155
11/02/2015 182.50p 196.75p 180.00p 195.00p 7635376
10/02/2015 179.75p 183.00p 173.83p 180.00p 796650
09/02/2015 179.00p 180.00p 172.50p 177.37p 78824
06/02/2015 174.00p 176.75p 172.00p 176.00p 210972
05/02/2015 175.00p 175.00p 171.28p 172.00p 41158
04/02/2015 172.00p 175.00p 168.25p 172.00p 82390
03/02/2015 170.00p 174.00p 166.67p 169.50p 42118
02/02/2015 168.25p 171.52p 162.00p 169.25p 2156734
30/01/2015 169.00p 178.00p 168.00p 170.00p 65537
29/01/2015 170.00p 172.00p 168.00p 169.50p 219607
28/01/2015 173.00p 173.75p 167.94p 170.50p 112863
27/01/2015 173.00p 177.00p 169.49p 173.25p 49318
26/01/2015 175.00p 175.00p 171.24p 173.37p 171038
23/01/2015 174.00p 177.00p 172.05p 172.50p 82054
22/01/2015 175.75p 178.00p 173.28p 178.00p 128254
21/01/2015 177.00p 178.00p 173.50p 173.50p 127780
20/01/2015 177.75p 177.75p 172.00p 172.00p 55716
19/01/2015 174.50p 179.00p 167.76p 178.00p 141039
16/01/2015 170.50p 173.87p 169.00p 171.12p 70089
15/01/2015 165.75p 171.00p 165.50p 169.50p 1665552
14/01/2015 169.75p 170.75p 165.50p 170.00p 60871
13/01/2015 169.00p 170.69p 164.59p 167.00p 130249
12/01/2015 169.25p 173.24p 167.00p 167.25p 555462
09/01/2015 165.25p 172.00p 165.25p 169.00p 627707
08/01/2015 172.00p 172.00p 168.00p 168.00p 58043
07/01/2015 176.00p 176.00p 167.50p 167.50p 143147
06/01/2015 176.00p 176.00p 171.00p 174.75p 88993
05/01/2015 175.00p 177.00p 173.00p 173.00p 84245
02/01/2015 172.00p 175.87p 172.00p 172.00p 55335
31/12/2014 175.00p 178.00p 170.00p 170.00p 50447
30/12/2014 163.00p 171.25p 162.00p 170.38p 133800
29/12/2014 160.00p 167.00p 159.92p 164.00p 41409
24/12/2014 162.00p 164.75p 160.00p 160.00p 47297
23/12/2014 163.75p 165.00p 161.00p 161.00p 94597
22/12/2014 167.00p 167.00p 162.72p 164.50p 72925
19/12/2014 160.00p 170.26p 160.00p 163.00p 178254
18/12/2014 165.00p 168.68p 160.50p 160.50p 130857
17/12/2014 168.00p 170.00p 165.42p 169.00p 180969
16/12/2014 175.00p 175.00p 167.25p 171.50p 113509
15/12/2014 177.00p 180.00p 171.75p 171.75p 101029
12/12/2014 180.00p 180.00p 172.40p 175.00p 556550
11/12/2014 165.00p 180.00p 163.00p 177.50p 1928524
10/12/2014 180.00p 187.00p 165.01p 165.50p 398971
09/12/2014 220.00p 222.76p 176.00p 178.50p 2469912
08/12/2014 221.00p 227.50p 197.21p 227.50p 45463
05/12/2014 227.50p 227.50p 219.65p 224.62p 56238
04/12/2014 225.00p 227.34p 222.90p 224.25p 92077
03/12/2014 224.50p 224.75p 220.00p 223.50p 191993
02/12/2014 218.37p 224.36p 218.12p 222.75p 230282

*Close Price adjusted for both dividends and splits