Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2014 268.00p 273.00p 267.00p 270.00p 220365
14/02/2014 272.00p 279.12p 268.00p 268.00p 43732
13/02/2014 281.00p 281.25p 270.36p 271.75p 276924
12/02/2014 285.50p 285.50p 281.25p 281.25p 40613
11/02/2014 294.50p 294.50p 284.00p 285.25p 310647
10/02/2014 292.00p 292.00p 284.00p 284.00p 131035
07/02/2014 290.00p 292.05p 284.00p 285.25p 52884
06/02/2014 284.00p 287.83p 283.00p 284.50p 107383
05/02/2014 284.50p 288.70p 282.25p 284.00p 241604
04/02/2014 280.00p 284.00p 280.00p 282.25p 66797
03/02/2014 285.00p 285.00p 277.30p 282.50p 36428
31/01/2014 279.00p 287.00p 279.00p 280.00p 34741
30/01/2014 287.00p 287.00p 279.00p 279.00p 29014
29/01/2014 286.75p 287.50p 277.25p 280.25p 213469
28/01/2014 280.00p 285.00p 280.00p 284.50p 30363
27/01/2014 280.00p 287.15p 275.27p 278.00p 631040
24/01/2014 280.25p 288.50p 279.80p 280.00p 234347
23/01/2014 289.50p 289.50p 281.00p 283.12p 876271
22/01/2014 282.00p 285.00p 279.77p 281.25p 634394
21/01/2014 286.00p 290.70p 279.11p 284.00p 316649
20/01/2014 290.00p 294.00p 286.50p 290.12p 906746
17/01/2014 298.00p 300.00p 289.00p 289.00p 771961
16/01/2014 274.75p 296.43p 266.32p 295.00p 444279
15/01/2014 273.25p 273.25p 266.00p 273.25p 733921
14/01/2014 275.00p 275.00p 266.00p 266.00p 686334
13/01/2014 268.00p 273.29p 261.07p 271.25p 963248
10/01/2014 267.00p 267.00p 258.00p 260.75p 206241
09/01/2014 267.50p 268.00p 259.15p 260.25p 958836
08/01/2014 259.25p 263.50p 256.87p 260.00p 80687
07/01/2014 264.02p 264.90p 258.50p 261.00p 82158
06/01/2014 264.02p 268.00p 258.25p 263.00p 118501
03/01/2014 260.00p 266.00p 255.91p 258.25p 124177
02/01/2014 263.00p 265.00p 260.00p 262.50p 77709
31/12/2013 263.00p 265.00p 252.02p 265.00p 73775
30/12/2013 258.00p 259.40p 252.23p 254.00p 27949
27/12/2013 258.00p 259.56p 252.02p 258.00p 34466
24/12/2013 257.00p 259.81p 255.17p 259.12p 75035
23/12/2013 256.30p 257.00p 252.55p 254.50p 50374
20/12/2013 253.00p 257.00p 250.00p 253.00p 149150
19/12/2013 255.00p 256.57p 250.00p 255.75p 190606
18/12/2013 254.75p 256.52p 251.19p 254.75p 416225
17/12/2013 250.00p 255.00p 250.00p 253.50p 35578
16/12/2013 255.00p 255.25p 247.76p 252.25p 221801
13/12/2013 242.25p 254.98p 241.75p 252.00p 109533
12/12/2013 243.25p 245.00p 239.00p 244.50p 128271
11/12/2013 255.50p 255.50p 238.00p 239.25p 182685
10/12/2013 260.50p 262.84p 230.16p 250.25p 431871
09/12/2013 250.00p 260.00p 248.43p 255.00p 316266
06/12/2013 225.25p 250.00p 223.67p 250.00p 174846
05/12/2013 230.00p 234.25p 210.80p 231.75p 514639
04/12/2013 249.75p 249.75p 228.00p 230.25p 269349
03/12/2013 256.25p 256.50p 243.48p 247.50p 359965
02/12/2013 256.75p 264.50p 256.50p 256.50p 28325
29/11/2013 257.00p 264.20p 256.00p 258.50p 174558
28/11/2013 260.25p 267.50p 257.25p 259.75p 371407
27/11/2013 260.00p 265.28p 257.25p 261.50p 30977
26/11/2013 257.25p 265.02p 257.25p 257.25p 119808
25/11/2013 259.50p 265.02p 259.10p 260.25p 30071
22/11/2013 265.45p 265.45p 259.77p 264.00p 36882
21/11/2013 259.43p 265.78p 259.43p 264.00p 111538
20/11/2013 267.75p 267.75p 259.07p 262.50p 21036
19/11/2013 265.39p 265.52p 259.32p 264.00p 55857
18/11/2013 264.00p 269.00p 258.32p 264.00p 61251
15/11/2013 265.00p 269.75p 260.00p 260.00p 137632
14/11/2013 257.26p 266.73p 257.00p 264.37p 27546
13/11/2013 258.75p 265.25p 257.00p 257.00p 34407
12/11/2013 266.00p 269.15p 258.00p 260.00p 28560
11/11/2013 270.00p 270.00p 258.00p 258.00p 106616
08/11/2013 269.75p 270.00p 260.50p 260.50p 167577
07/11/2013 257.25p 268.00p 257.18p 264.25p 71465
06/11/2013 257.00p 259.95p 253.77p 258.12p 93534
05/11/2013 254.00p 257.16p 251.00p 256.00p 72185
04/11/2013 255.75p 257.70p 250.00p 251.00p 178709
01/11/2013 262.00p 263.00p 246.11p 250.00p 129457
31/10/2013 261.25p 266.70p 259.25p 263.00p 17055
30/10/2013 260.75p 267.35p 259.80p 260.75p 218269
29/10/2013 265.25p 270.76p 260.00p 261.50p 118604
28/10/2013 267.00p 273.00p 263.50p 271.50p 60713
25/10/2013 268.25p 273.50p 260.75p 269.50p 81373
24/10/2013 272.00p 277.00p 268.25p 270.00p 72009
23/10/2013 274.50p 275.00p 268.00p 270.75p 79547
22/10/2013 275.00p 275.00p 270.00p 274.25p 43953
21/10/2013 270.64p 273.00p 264.86p 273.00p 45935
18/10/2013 264.62p 272.50p 264.62p 272.50p 71999
17/10/2013 270.00p 270.00p 263.85p 268.25p 83292
16/10/2013 266.00p 270.00p 263.40p 268.00p 34377
15/10/2013 267.86p 268.74p 260.60p 267.00p 42459
14/10/2013 260.00p 270.00p 260.00p 262.00p 97251
11/10/2013 260.00p 266.00p 257.40p 260.25p 85880
10/10/2013 275.00p 279.80p 247.61p 259.00p 448452
09/10/2013 284.75p 285.00p 276.00p 276.50p 62162
08/10/2013 277.25p 282.98p 277.25p 278.75p 34167
07/10/2013 277.95p 280.77p 277.66p 279.50p 44419
04/10/2013 279.50p 283.24p 278.00p 280.00p 28858
03/10/2013 287.00p 289.22p 277.25p 278.00p 80696
02/10/2013 280.00p 424.50p 275.64p 283.63p 105865
01/10/2013 280.50p 283.77p 275.00p 276.00p 8777507
30/09/2013 297.25p 302.13p 283.55p 290.25p 141556
27/09/2013 297.25p 305.00p 297.25p 299.25p 21921
26/09/2013 305.00p 305.00p 301.00p 301.00p 55912
25/09/2013 302.25p 306.67p 297.00p 297.00p 67774
24/09/2013 306.25p 311.24p 302.33p 304.75p 151515
23/09/2013 305.00p 310.53p 305.00p 310.00p 24471
20/09/2013 312.25p 316.56p 306.07p 308.50p 58550
19/09/2013 320.00p 320.00p 312.50p 316.00p 27654
18/09/2013 322.00p 322.00p 313.00p 313.00p 44413
17/09/2013 322.00p 322.00p 312.50p 319.00p 21959
16/09/2013 319.46p 320.25p 314.00p 318.37p 58194
13/09/2013 315.00p 318.55p 312.99p 316.62p 44699
12/09/2013 318.00p 321.26p 315.00p 316.25p 57700
11/09/2013 311.00p 319.71p 308.12p 316.50p 357813
10/09/2013 305.00p 311.00p 300.25p 308.12p 65861
09/09/2013 301.00p 305.12p 298.00p 301.50p 42178
06/09/2013 294.00p 304.00p 289.00p 304.00p 38903
05/09/2013 290.00p 293.50p 283.84p 292.00p 20676
04/09/2013 287.00p 292.06p 286.00p 288.50p 45772
03/09/2013 288.00p 289.00p 283.86p 286.00p 44059
02/09/2013 288.00p 293.04p 284.52p 291.50p 35863
30/08/2013 293.00p 297.04p 288.00p 291.00p 32423
29/08/2013 293.00p 294.00p 293.00p 293.00p 11590
28/08/2013 298.00p 300.00p 293.00p 293.50p 53278
27/08/2013 300.00p 305.00p 295.00p 296.50p 255752
23/08/2013 290.00p 298.25p 287.60p 298.25p 230930
22/08/2013 278.00p 291.50p 277.75p 291.50p 94340
21/08/2013 277.00p 278.70p 276.00p 276.50p 9422
20/08/2013 278.00p 279.86p 274.47p 276.50p 78519
19/08/2013 277.00p 280.00p 274.50p 279.00p 17982
16/08/2013 277.00p 280.00p 273.50p 274.50p 45438
15/08/2013 273.00p 281.82p 273.00p 277.00p 122734
14/08/2013 280.00p 281.90p 273.50p 276.25p 271623
13/08/2013 276.00p 283.00p 273.36p 279.50p 137042
12/08/2013 268.00p 278.39p 265.00p 273.50p 788500
09/08/2013 267.00p 271.58p 262.95p 269.00p 65282
08/08/2013 265.75p 266.79p 264.38p 266.50p 43572
07/08/2013 261.14p 265.72p 261.14p 263.88p 43231
06/08/2013 266.00p 268.20p 262.67p 264.50p 21944
05/08/2013 266.50p 268.80p 262.00p 266.00p 80341
02/08/2013 260.00p 268.75p 260.00p 268.75p 29287
01/08/2013 266.75p 268.00p 264.00p 268.00p 27117
31/07/2013 266.88p 268.08p 261.90p 264.50p 84201
30/07/2013 261.00p 269.90p 261.00p 264.00p 346218
29/07/2013 269.02p 269.56p 262.10p 265.00p 27167
26/07/2013 268.00p 270.00p 261.52p 263.75p 34913
25/07/2013 260.00p 270.00p 260.00p 270.00p 59861
24/07/2013 268.00p 269.50p 262.10p 265.00p 37851
23/07/2013 269.02p 269.02p 262.10p 265.00p 135272
22/07/2013 263.50p 269.23p 262.25p 266.50p 109581
19/07/2013 260.00p 269.02p 260.00p 263.50p 88775
18/07/2013 260.25p 265.00p 260.00p 262.63p 24062
17/07/2013 260.25p 270.00p 260.00p 260.00p 22965
16/07/2013 263.57p 269.46p 263.57p 266.00p 544410
15/07/2013 268.00p 269.46p 263.57p 266.00p 32450
12/07/2013 264.50p 271.75p 262.00p 266.00p 553927
11/07/2013 265.00p 267.51p 262.00p 262.00p 30661
10/07/2013 268.00p 268.00p 264.88p 266.50p 34213
09/07/2013 268.75p 268.83p 266.10p 267.37p 44279
08/07/2013 268.70p 268.96p 266.10p 268.00p 19682
05/07/2013 267.00p 270.92p 262.32p 267.50p 44870
04/07/2013 264.00p 270.00p 261.66p 267.50p 88962
03/07/2013 268.00p 270.00p 260.00p 262.50p 52111
02/07/2013 265.00p 270.00p 261.10p 268.75p 80378
01/07/2013 270.00p 270.00p 261.72p 263.00p 47305
28/06/2013 266.00p 272.36p 262.47p 270.00p 54322
27/06/2013 273.25p 276.44p 266.00p 266.00p 105391
26/06/2013 264.00p 278.00p 255.00p 271.50p 146837
25/06/2013 260.00p 264.00p 253.68p 264.00p 482156
24/06/2013 255.00p 259.71p 250.75p 256.38p 185657
21/06/2013 250.00p 250.75p 246.05p 250.75p 26828
20/06/2013 249.00p 254.00p 245.00p 247.00p 51600
19/06/2013 246.00p 252.00p 245.00p 248.00p 64975
18/06/2013 245.75p 245.75p 242.97p 245.00p 31061
17/06/2013 240.00p 243.71p 238.00p 240.00p 44136
14/06/2013 243.75p 244.22p 238.02p 241.00p 27523
13/06/2013 240.00p 245.00p 237.75p 239.50p 866512
12/06/2013 240.00p 245.32p 239.95p 244.00p 79107
11/06/2013 245.00p 246.50p 242.50p 242.50p 26199
10/06/2013 245.40p 246.25p 239.00p 243.62p 80225
07/06/2013 246.00p 247.65p 238.00p 242.75p 258475
06/06/2013 240.00p 247.00p 236.00p 246.00p 49386
05/06/2013 236.00p 243.11p 236.00p 236.00p 431643
04/06/2013 247.00p 247.00p 237.67p 240.50p 69820
03/06/2013 238.00p 243.13p 237.00p 242.00p 87338
31/05/2013 238.25p 240.00p 238.00p 238.00p 214119
30/05/2013 240.25p 241.37p 238.53p 239.12p 17407
29/05/2013 249.00p 250.68p 240.00p 241.37p 146142
28/05/2013 245.00p 249.12p 241.41p 248.75p 865112
24/05/2013 245.00p 249.00p 241.75p 244.00p 80991
23/05/2013 239.00p 245.00p 239.00p 245.00p 62290
22/05/2013 240.60p 244.50p 240.54p 244.50p 22988
21/05/2013 240.00p 245.00p 239.90p 245.00p 25829
20/05/2013 240.25p 243.00p 239.00p 242.62p 39323
17/05/2013 244.00p 245.00p 237.14p 242.00p 12022
16/05/2013 239.00p 244.07p 238.58p 244.00p 18037
15/05/2013 244.00p 245.00p 241.00p 245.00p 124062
14/05/2013 238.75p 244.00p 236.41p 244.00p 71644
13/05/2013 242.16p 243.04p 235.00p 240.00p 279554
10/05/2013 238.00p 244.90p 235.00p 243.00p 260865
09/05/2013 242.00p 244.65p 239.00p 242.00p 22838
08/05/2013 235.00p 248.59p 235.00p 243.50p 70696
07/05/2013 232.00p 241.75p 231.05p 241.00p 698925

*Close Price adjusted for both dividends and splits