Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/12/2014 220.00p 224.52p 214.18p 221.00p 70625
28/11/2014 212.00p 222.83p 212.00p 220.00p 37944
27/11/2014 223.00p 223.07p 219.34p 221.13p 10681
26/11/2014 224.00p 224.00p 219.15p 220.50p 53428
25/11/2014 222.00p 222.53p 219.15p 220.50p 64498
24/11/2014 220.00p 224.00p 218.00p 220.00p 48179
21/11/2014 216.00p 223.61p 216.00p 220.00p 57371
20/11/2014 219.00p 223.67p 214.00p 220.75p 56426
19/11/2014 214.50p 221.66p 214.50p 217.00p 48514
18/11/2014 218.25p 222.18p 213.12p 217.00p 86723
17/11/2014 220.00p 220.00p 212.96p 216.62p 75682
14/11/2014 214.00p 220.00p 212.00p 215.50p 41931
13/11/2014 214.75p 220.00p 209.35p 216.75p 143084
12/11/2014 212.00p 215.00p 205.00p 211.37p 1806857
11/11/2014 219.00p 219.00p 213.35p 215.37p 38990
10/11/2014 218.00p 219.73p 212.00p 217.25p 685737
07/11/2014 213.00p 215.94p 207.00p 212.75p 542173
06/11/2014 214.00p 215.74p 212.00p 215.00p 98018
05/11/2014 214.00p 215.75p 209.62p 215.00p 320053
04/11/2014 212.00p 214.00p 210.00p 214.00p 150107
03/11/2014 209.75p 214.00p 209.28p 210.88p 112713
31/10/2014 209.00p 211.00p 205.50p 210.00p 132898
30/10/2014 202.75p 209.00p 199.43p 207.00p 336442
29/10/2014 200.00p 205.46p 198.15p 200.75p 106722
28/10/2014 204.25p 204.25p 200.70p 203.00p 31392
27/10/2014 203.75p 205.55p 199.68p 202.25p 382749
24/10/2014 202.00p 206.21p 198.00p 200.25p 231007
23/10/2014 200.00p 206.03p 198.77p 199.63p 93856
22/10/2014 200.00p 206.03p 198.00p 200.00p 349856
21/10/2014 205.00p 207.93p 198.00p 198.00p 233025
20/10/2014 193.75p 203.40p 193.75p 200.25p 249976
17/10/2014 179.75p 194.00p 173.12p 190.50p 300235
16/10/2014 190.00p 190.00p 167.00p 174.00p 395235
15/10/2014 192.00p 194.75p 185.25p 185.25p 45662
14/10/2014 192.25p 196.95p 192.00p 192.25p 89218
13/10/2014 195.00p 199.00p 192.88p 195.00p 247273
10/10/2014 194.25p 199.00p 191.95p 198.25p 492883
09/10/2014 199.75p 201.40p 196.25p 196.25p 86609
08/10/2014 204.25p 209.82p 187.60p 197.00p 236352
07/10/2014 208.00p 211.27p 204.25p 206.50p 265130
06/10/2014 210.00p 213.85p 205.00p 207.00p 219913
03/10/2014 210.00p 216.09p 198.88p 207.00p 578217
02/10/2014 215.00p 219.50p 209.00p 209.00p 412265
01/10/2014 220.00p 221.00p 215.00p 216.00p 167586
30/09/2014 220.50p 221.50p 220.00p 220.37p 118624
29/09/2014 222.75p 223.00p 220.00p 220.25p 81518
26/09/2014 224.25p 227.96p 218.00p 218.00p 256675
25/09/2014 229.50p 229.50p 224.00p 224.13p 236856
24/09/2014 220.75p 229.75p 220.50p 223.50p 104101
23/09/2014 227.75p 231.00p 220.00p 221.50p 49444
22/09/2014 232.75p 233.76p 223.97p 226.00p 107766
19/09/2014 230.00p 234.41p 230.00p 230.00p 252637
18/09/2014 228.25p 234.75p 221.13p 232.25p 86703
17/09/2014 226.00p 230.81p 223.89p 225.62p 795421
16/09/2014 225.00p 231.83p 205.84p 226.50p 2355386
15/09/2014 274.00p 278.51p 262.75p 262.75p 446951
12/09/2014 275.25p 280.00p 274.50p 274.50p 588581
11/09/2014 281.50p 281.75p 278.50p 279.00p 643591
10/09/2014 280.00p 280.00p 278.00p 279.75p 127651
09/09/2014 276.25p 278.05p 276.00p 277.00p 42981
08/09/2014 276.25p 276.98p 273.00p 276.87p 55594
05/09/2014 278.00p 280.00p 275.00p 277.50p 668615
04/09/2014 278.50p 281.30p 278.00p 278.63p 423580
03/09/2014 280.00p 281.65p 280.00p 280.12p 495836
02/09/2014 280.00p 282.45p 280.00p 280.50p 118797
01/09/2014 282.00p 282.01p 280.00p 280.00p 319254
29/08/2014 284.00p 284.25p 282.01p 283.12p 262534
28/08/2014 284.00p 285.46p 282.84p 284.63p 706132
27/08/2014 284.00p 285.75p 283.00p 284.00p 1261192
26/08/2014 282.00p 285.00p 280.25p 284.25p 121234
22/08/2014 280.25p 286.00p 280.25p 281.50p 1035800
21/08/2014 282.75p 288.21p 280.00p 284.63p 726932
20/08/2014 280.25p 283.73p 280.00p 282.00p 2601249
19/08/2014 274.75p 285.00p 261.68p 279.75p 432139
18/08/2014 265.75p 270.13p 265.00p 267.25p 210422
15/08/2014 268.00p 271.68p 267.00p 267.00p 214710
14/08/2014 264.00p 269.00p 264.00p 267.00p 96392
13/08/2014 266.00p 267.91p 266.00p 266.88p 21423
12/08/2014 266.00p 266.75p 264.50p 266.00p 25089
11/08/2014 261.75p 264.88p 261.75p 262.25p 37424
08/08/2014 265.25p 265.25p 260.00p 261.25p 42239
07/08/2014 270.00p 271.67p 265.00p 265.00p 62472
06/08/2014 270.00p 271.52p 265.00p 269.00p 147830
05/08/2014 264.75p 273.25p 260.00p 271.50p 203318
04/08/2014 262.00p 263.00p 259.99p 262.50p 42753
01/08/2014 263.00p 263.29p 259.75p 261.00p 236732
31/07/2014 259.75p 261.75p 259.00p 260.00p 365187
30/07/2014 259.25p 260.00p 257.75p 259.25p 197908
29/07/2014 257.50p 259.50p 253.95p 258.75p 89382
28/07/2014 255.00p 261.68p 254.75p 258.00p 176289
25/07/2014 252.75p 262.00p 247.50p 255.00p 334457
24/07/2014 235.00p 270.00p 235.00p 252.50p 1518192
23/07/2014 234.00p 238.00p 232.00p 235.00p 3196311
22/07/2014 226.00p 232.00p 226.00p 232.00p 1315811
21/07/2014 224.00p 227.00p 222.00p 225.25p 727619
18/07/2014 223.00p 225.44p 223.00p 225.00p 137903
17/07/2014 220.00p 225.00p 220.00p 224.00p 27550
16/07/2014 223.00p 225.75p 221.71p 223.50p 27246
15/07/2014 223.25p 225.00p 220.53p 222.25p 29049
14/07/2014 220.25p 226.00p 220.25p 222.75p 53856
11/07/2014 222.25p 225.24p 222.25p 223.75p 109467
10/07/2014 222.50p 226.50p 222.00p 224.13p 73087
09/07/2014 226.50p 226.50p 221.25p 223.75p 58009
08/07/2014 222.00p 226.00p 221.00p 225.00p 77840
07/07/2014 224.75p 227.00p 223.00p 225.00p 56798
04/07/2014 223.25p 227.00p 223.00p 227.00p 55094
03/07/2014 227.00p 227.25p 222.00p 225.00p 165668
02/07/2014 225.00p 225.00p 222.50p 225.00p 517197
01/07/2014 226.00p 226.00p 222.00p 224.50p 106498
30/06/2014 217.50p 227.00p 212.50p 222.87p 499472
27/06/2014 211.00p 217.26p 210.25p 216.37p 185073
26/06/2014 219.00p 220.00p 210.25p 210.25p 121202
25/06/2014 220.25p 226.70p 218.88p 219.13p 65573
24/06/2014 226.75p 228.20p 223.00p 224.75p 53379
23/06/2014 225.50p 229.75p 224.01p 228.00p 101638
20/06/2014 217.50p 229.00p 215.37p 227.00p 162609
19/06/2014 216.50p 221.25p 211.50p 218.00p 185478
18/06/2014 207.00p 219.75p 207.00p 216.25p 109771
17/06/2014 206.50p 212.50p 205.87p 206.12p 85314
16/06/2014 208.00p 215.00p 207.25p 207.50p 80449
13/06/2014 214.75p 215.00p 208.24p 215.00p 53293
12/06/2014 220.00p 222.52p 205.00p 211.50p 3249778
11/06/2014 221.75p 227.21p 221.00p 221.25p 187081
10/06/2014 224.25p 229.50p 223.00p 223.75p 65897
09/06/2014 230.00p 237.17p 220.66p 224.00p 258351
06/06/2014 233.00p 235.97p 232.00p 232.50p 59304
05/06/2014 235.25p 235.25p 230.00p 233.63p 281891
04/06/2014 239.75p 239.75p 231.25p 237.25p 24270
03/06/2014 235.25p 242.88p 230.50p 231.25p 184618
02/06/2014 246.00p 247.00p 239.25p 242.88p 11617
30/05/2014 240.75p 244.75p 236.30p 237.63p 99649
29/05/2014 241.75p 247.00p 236.25p 237.88p 50697
28/05/2014 250.00p 252.00p 235.28p 237.50p 312450
27/05/2014 246.75p 246.75p 241.00p 243.00p 215021
23/05/2014 242.50p 251.32p 242.50p 244.62p 108253
22/05/2014 241.25p 246.08p 241.25p 241.50p 152722
21/05/2014 242.25p 250.94p 241.25p 241.25p 90495
20/05/2014 246.18p 246.20p 242.00p 244.50p 68496
19/05/2014 247.00p 247.00p 242.72p 244.25p 53211
16/05/2014 250.25p 250.75p 244.17p 247.00p 142519
15/05/2014 250.00p 252.00p 245.25p 245.25p 141625
14/05/2014 252.00p 252.50p 248.42p 250.00p 543576
13/05/2014 250.00p 252.00p 245.00p 251.00p 90746
12/05/2014 248.00p 252.00p 245.00p 250.00p 216552
09/05/2014 245.75p 250.44p 241.25p 245.00p 102930
08/05/2014 243.25p 250.72p 242.00p 244.75p 120905
07/05/2014 245.00p 250.00p 241.05p 245.37p 470814
06/05/2014 243.25p 250.60p 240.00p 242.25p 60353
02/05/2014 249.50p 255.76p 243.25p 243.25p 62824
01/05/2014 252.00p 257.00p 244.53p 249.25p 43857
30/04/2014 251.60p 257.00p 251.60p 254.00p 29578
29/04/2014 250.00p 257.00p 248.75p 252.50p 361081
28/04/2014 260.00p 263.32p 257.00p 257.00p 17529
25/04/2014 260.00p 264.90p 252.25p 252.25p 23550
24/04/2014 256.00p 265.00p 254.25p 261.37p 14227
23/04/2014 264.75p 265.79p 254.25p 254.25p 41168
22/04/2014 265.75p 266.00p 255.00p 260.25p 45318
17/04/2014 264.75p 266.00p 255.25p 255.25p 22386
16/04/2014 263.00p 265.00p 255.25p 255.25p 204216
15/04/2014 254.00p 262.01p 254.00p 254.25p 125135
14/04/2014 253.00p 263.35p 245.00p 257.00p 65860
11/04/2014 256.00p 261.44p 253.00p 255.25p 53908
10/04/2014 264.75p 265.00p 253.00p 253.25p 459632
09/04/2014 258.75p 262.00p 253.00p 258.00p 513754
08/04/2014 255.00p 258.00p 250.00p 253.00p 45358
07/04/2014 255.00p 267.86p 251.75p 255.25p 53859
04/04/2014 250.00p 262.00p 246.25p 255.50p 125015
03/04/2014 238.50p 250.00p 237.48p 246.88p 105368
02/04/2014 240.00p 245.00p 232.30p 245.00p 132073
01/04/2014 247.00p 247.81p 230.84p 236.12p 446377
31/03/2014 250.00p 252.00p 245.00p 246.75p 859972
28/03/2014 249.00p 255.01p 247.00p 248.50p 67797
27/03/2014 259.00p 259.00p 249.25p 251.00p 54669
26/03/2014 249.00p 265.00p 244.00p 251.38p 336511
25/03/2014 240.08p 244.44p 240.08p 244.00p 34358
24/03/2014 240.25p 246.00p 240.00p 240.25p 29795
21/03/2014 244.25p 246.62p 241.50p 241.50p 77390
20/03/2014 250.25p 251.13p 236.00p 241.62p 1432612
19/03/2014 252.25p 258.63p 250.00p 251.13p 30777
18/03/2014 255.75p 256.46p 250.75p 254.12p 97103
17/03/2014 254.00p 259.89p 251.00p 251.75p 62737
14/03/2014 252.94p 259.25p 251.25p 255.25p 23213
13/03/2014 251.25p 261.00p 251.00p 251.25p 14635
12/03/2014 253.72p 259.05p 252.75p 255.12p 3294
11/03/2014 259.00p 260.22p 252.75p 256.63p 35104
10/03/2014 254.50p 261.00p 254.50p 260.75p 38733
07/03/2014 260.00p 260.00p 255.75p 257.38p 21558
06/03/2014 254.52p 259.46p 254.52p 258.25p 22410
05/03/2014 259.25p 260.00p 254.56p 255.25p 51261
04/03/2014 251.75p 259.25p 251.29p 255.50p 30518
03/03/2014 254.25p 260.00p 250.85p 259.25p 93842
28/02/2014 260.00p 265.75p 255.25p 259.00p 25905
27/02/2014 265.50p 267.75p 261.00p 261.00p 62469
26/02/2014 267.50p 268.50p 257.25p 265.00p 34385
25/02/2014 263.00p 266.60p 257.25p 257.25p 27152
24/02/2014 255.00p 263.91p 255.00p 261.00p 70226
21/02/2014 256.00p 262.23p 256.00p 257.75p 24846
20/02/2014 261.00p 265.43p 256.00p 257.63p 70269
19/02/2014 270.00p 274.40p 264.50p 264.50p 149269
18/02/2014 278.00p 278.00p 266.00p 266.25p 145483

*Close Price adjusted for both dividends and splits