Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 160.20p 165.15p 159.60p 161.00p 14113
30/09/2022 163.80p 168.30p 163.00p 163.00p 65983
29/09/2022 166.80p 167.04p 163.00p 163.00p 98800
28/09/2022 166.00p 169.44p 164.20p 165.50p 92860
27/09/2022 167.00p 175.00p 165.20p 168.00p 110236
26/09/2022 170.00p 172.80p 166.00p 166.20p 60260
23/09/2022 169.60p 171.00p 166.40p 166.40p 38895
22/09/2022 171.00p 171.00p 168.00p 169.00p 33680
21/09/2022 170.00p 171.00p 169.00p 169.80p 21533
20/09/2022 173.00p 177.00p 169.02p 169.40p 207993
19/09/2022 169.80p 172.40p 168.00p 171.10p 54286
16/09/2022 169.80p 172.40p 168.00p 171.10p 54286
15/09/2022 172.80p 172.80p 169.40p 170.00p 38450
14/09/2022 171.00p 176.80p 166.20p 169.20p 80789
13/09/2022 173.00p 174.00p 171.00p 172.80p 80610
12/09/2022 173.00p 178.00p 172.50p 174.00p 50141
09/09/2022 169.40p 174.25p 169.20p 173.00p 31846
08/09/2022 169.20p 173.50p 168.00p 169.00p 107942
07/09/2022 174.20p 180.80p 170.00p 171.60p 24520
06/09/2022 179.80p 180.00p 173.40p 173.40p 43619
05/09/2022 179.80p 179.80p 173.60p 176.40p 57774
02/09/2022 176.20p 178.00p 174.00p 174.00p 46833
01/09/2022 178.00p 182.02p 171.20p 176.40p 41814
31/08/2022 176.00p 180.80p 174.80p 178.30p 89127
30/08/2022 183.00p 185.00p 169.82p 175.00p 98407
29/08/2022 187.00p 187.00p 183.00p 183.00p 31053
26/08/2022 187.00p 187.00p 183.00p 183.00p 31053
25/08/2022 193.80p 195.00p 186.00p 186.00p 39632
24/08/2022 186.00p 193.00p 184.80p 193.00p 41703
23/08/2022 191.00p 193.00p 185.00p 188.00p 56720
22/08/2022 192.20p 195.80p 189.20p 194.00p 55726
19/08/2022 194.20p 196.00p 191.00p 194.80p 40465
18/08/2022 191.00p 195.00p 191.00p 193.00p 42559
17/08/2022 191.00p 195.18p 191.00p 194.00p 27661
16/08/2022 194.00p 198.00p 190.20p 191.00p 60638
15/08/2022 190.60p 198.00p 189.20p 198.00p 55048
12/08/2022 192.20p 195.51p 191.40p 191.40p 28611
11/08/2022 190.60p 199.80p 190.60p 195.00p 61216
10/08/2022 191.80p 200.00p 191.00p 194.40p 46343
09/08/2022 180.00p 200.00p 179.00p 200.00p 105646
08/08/2022 178.20p 184.10p 178.00p 181.40p 39288
05/08/2022 174.60p 184.80p 173.80p 180.00p 66411
04/08/2022 177.20p 177.40p 171.29p 176.00p 186229
03/08/2022 171.40p 176.00p 170.00p 173.00p 116728
02/08/2022 171.00p 171.80p 166.00p 169.20p 35231
01/08/2022 172.00p 176.40p 171.00p 172.00p 47258
29/07/2022 171.00p 174.60p 170.00p 171.00p 82720
28/07/2022 176.40p 176.40p 168.00p 170.80p 122799
27/07/2022 177.20p 177.20p 170.00p 173.00p 261361
26/07/2022 177.80p 179.80p 172.06p 173.00p 42529
25/07/2022 181.00p 181.00p 178.62p 179.60p 36974
22/07/2022 175.20p 182.40p 175.00p 182.40p 47653
21/07/2022 179.80p 180.00p 175.40p 175.60p 70111
20/07/2022 177.40p 179.60p 174.20p 178.20p 85127
19/07/2022 172.00p 178.39p 171.80p 178.00p 110641
18/07/2022 171.20p 174.40p 165.40p 171.00p 441200
15/07/2022 164.80p 166.60p 160.00p 166.60p 60258
14/07/2022 166.20p 166.80p 163.00p 166.00p 23367
13/07/2022 164.00p 166.60p 163.60p 165.00p 30992
12/07/2022 166.20p 169.33p 161.00p 163.00p 116855
11/07/2022 169.20p 171.80p 167.00p 167.00p 36224
08/07/2022 168.00p 170.40p 167.00p 168.40p 40761
07/07/2022 170.20p 171.64p 168.20p 168.20p 84044
06/07/2022 168.60p 170.00p 168.20p 170.00p 42385
05/07/2022 169.60p 171.80p 168.00p 168.00p 123657
04/07/2022 170.00p 171.20p 166.60p 169.40p 139804
01/07/2022 172.40p 174.80p 169.00p 172.00p 44081
30/06/2022 175.00p 175.00p 168.00p 173.40p 42067
29/06/2022 174.80p 175.03p 168.40p 172.60p 36874
28/06/2022 179.00p 179.00p 172.20p 173.00p 49421
27/06/2022 179.20p 181.80p 173.80p 175.00p 88283
24/06/2022 175.00p 181.71p 173.40p 175.00p 74577
23/06/2022 171.60p 174.00p 171.39p 171.60p 67328
22/06/2022 170.00p 172.00p 167.20p 172.00p 88669
21/06/2022 170.00p 171.80p 166.00p 171.20p 67216
20/06/2022 168.00p 170.07p 165.00p 168.40p 50684
17/06/2022 171.60p 172.80p 167.40p 167.40p 78627
16/06/2022 169.00p 173.40p 166.00p 169.00p 79861
15/06/2022 168.00p 169.60p 164.98p 169.00p 110628
14/06/2022 184.80p 184.80p 167.01p 168.20p 248707
13/06/2022 188.00p 189.23p 183.62p 186.20p 36264
10/06/2022 193.00p 193.00p 183.00p 183.00p 45004
09/06/2022 190.00p 194.00p 187.60p 194.00p 34176
08/06/2022 188.40p 193.29p 186.00p 192.60p 81393
07/06/2022 185.80p 189.00p 185.60p 189.00p 94806
06/06/2022 186.00p 187.80p 183.40p 186.00p 41543
01/06/2022 186.20p 186.80p 182.00p 182.00p 46082
31/05/2022 187.00p 189.05p 185.00p 185.00p 44598
30/05/2022 188.80p 190.00p 185.40p 185.40p 62257
27/05/2022 188.80p 188.80p 185.20p 187.60p 95522
26/05/2022 184.80p 190.11p 184.16p 189.00p 57433
25/05/2022 190.00p 190.64p 184.00p 184.00p 90927
24/05/2022 189.60p 192.34p 189.60p 189.60p 81309
23/05/2022 190.80p 192.00p 186.85p 187.40p 159061
20/05/2022 187.00p 193.75p 186.72p 190.00p 121542
19/05/2022 185.60p 188.25p 185.00p 187.00p 34878
18/05/2022 185.60p 190.00p 184.60p 185.00p 61914
17/05/2022 185.00p 187.60p 183.58p 184.00p 83203
16/05/2022 180.00p 188.00p 180.00p 183.20p 83386
13/05/2022 173.60p 184.00p 172.75p 181.00p 264715
12/05/2022 173.00p 174.20p 166.20p 172.60p 77796
11/05/2022 178.00p 178.00p 171.42p 176.00p 63970
10/05/2022 179.80p 180.43p 176.00p 177.00p 101049
09/05/2022 174.00p 178.80p 173.00p 177.20p 106139
06/05/2022 176.80p 179.00p 174.00p 175.00p 103266
05/05/2022 184.00p 186.03p 180.20p 180.20p 57098
04/05/2022 184.00p 185.00p 182.80p 182.80p 65056
03/05/2022 184.00p 188.77p 182.62p 183.00p 74534
02/05/2022 179.40p 183.00p 179.40p 181.00p 103679
29/04/2022 179.40p 183.00p 179.40p 181.00p 103679
28/04/2022 178.00p 181.80p 178.00p 179.00p 69085
27/04/2022 176.40p 179.20p 176.01p 179.20p 110479
26/04/2022 174.00p 179.00p 172.53p 177.60p 128858
25/04/2022 174.60p 175.80p 170.00p 173.80p 95077
22/04/2022 175.00p 180.80p 174.00p 174.00p 56906
21/04/2022 178.00p 182.40p 178.00p 178.80p 169566
20/04/2022 179.00p 187.20p 179.00p 179.80p 191529
19/04/2022 185.00p 185.00p 177.00p 179.60p 108599
18/04/2022 181.00p 189.20p 180.00p 180.00p 85712
15/04/2022 181.00p 189.20p 180.00p 180.00p 85712
14/04/2022 181.00p 189.20p 180.00p 180.00p 85712
13/04/2022 186.00p 189.20p 176.20p 182.60p 187328
12/04/2022 183.00p 189.80p 183.00p 189.00p 112532
11/04/2022 183.00p 189.00p 179.18p 184.80p 92101
08/04/2022 184.00p 185.40p 179.40p 183.80p 133394
07/04/2022 176.00p 189.80p 176.00p 187.20p 151396
06/04/2022 182.00p 190.00p 178.00p 178.00p 167420
05/04/2022 168.00p 184.60p 165.80p 182.00p 618596
04/04/2022 165.80p 167.56p 159.82p 164.40p 801767
01/04/2022 164.60p 168.40p 162.20p 164.00p 138680
31/03/2022 163.60p 163.60p 160.00p 162.60p 201044
30/03/2022 162.00p 163.20p 158.40p 161.60p 305731
29/03/2022 162.80p 165.00p 160.33p 163.20p 122361
28/03/2022 161.60p 163.60p 158.21p 160.00p 413171
25/03/2022 159.00p 165.00p 159.00p 161.80p 240308
24/03/2022 160.00p 161.80p 158.00p 158.40p 159390
23/03/2022 160.00p 162.71p 159.80p 160.00p 364858
22/03/2022 165.00p 165.00p 160.00p 160.60p 231027
21/03/2022 162.00p 164.60p 160.80p 162.00p 176355
18/03/2022 166.00p 168.96p 160.00p 162.60p 188063
17/03/2022 167.40p 169.80p 164.00p 166.20p 206205
16/03/2022 166.00p 169.04p 162.60p 165.60p 312425
15/03/2022 166.20p 169.80p 164.42p 166.80p 172083
14/03/2022 160.20p 169.80p 159.00p 165.20p 346008
11/03/2022 157.00p 161.00p 155.80p 161.00p 267559
10/03/2022 156.00p 160.40p 155.25p 157.20p 169579
09/03/2022 153.40p 160.00p 153.20p 156.00p 274558
08/03/2022 151.60p 153.52p 150.00p 150.40p 182243
07/03/2022 150.60p 154.00p 148.20p 152.00p 189052
04/03/2022 154.00p 156.70p 148.00p 151.60p 205595
03/03/2022 155.20p 157.40p 153.80p 154.00p 4070531
02/03/2022 157.00p 159.09p 154.40p 155.80p 113193
01/03/2022 158.00p 159.00p 154.00p 156.00p 122464
28/02/2022 159.00p 161.09p 157.40p 158.00p 216599
25/02/2022 158.00p 161.00p 157.00p 158.80p 799203
24/02/2022 158.20p 159.80p 152.20p 156.00p 187437
23/02/2022 159.80p 163.82p 159.32p 162.40p 320852
22/02/2022 160.80p 161.54p 152.30p 160.00p 175620
21/02/2022 164.60p 166.90p 161.00p 161.20p 130511
18/02/2022 159.00p 167.80p 159.00p 162.80p 257069
17/02/2022 160.00p 164.20p 160.00p 162.00p 257101
16/02/2022 162.00p 163.20p 159.00p 160.20p 253385
15/02/2022 157.00p 162.60p 157.00p 160.00p 286343
14/02/2022 164.40p 164.72p 157.00p 157.40p 104334
11/02/2022 164.80p 169.00p 160.00p 167.00p 257239
10/02/2022 160.00p 163.80p 160.00p 162.00p 83398
09/02/2022 163.40p 164.20p 159.00p 162.00p 205970
08/02/2022 165.00p 165.51p 158.00p 159.00p 233008
07/02/2022 160.20p 165.00p 160.20p 162.40p 246106
04/02/2022 162.00p 162.80p 158.00p 160.80p 204478
03/02/2022 162.00p 165.00p 159.60p 165.00p 75769
02/02/2022 163.40p 168.20p 153.00p 160.00p 165822
01/02/2022 165.20p 168.55p 160.73p 163.00p 99245
31/01/2022 160.20p 164.80p 160.00p 163.40p 70460
28/01/2022 161.00p 165.00p 158.20p 162.60p 329860
27/01/2022 159.80p 164.53p 158.46p 160.80p 136680
26/01/2022 163.20p 163.67p 161.20p 161.20p 116615
25/01/2022 155.00p 162.80p 155.00p 162.80p 209921
24/01/2022 162.20p 163.00p 153.00p 155.80p 257427
21/01/2022 166.80p 173.80p 160.20p 160.20p 190479
20/01/2022 175.00p 175.00p 167.00p 169.00p 195343
19/01/2022 168.00p 175.34p 168.00p 168.40p 187372
18/01/2022 174.80p 175.80p 167.45p 170.40p 178039
17/01/2022 175.00p 178.77p 169.80p 174.00p 152534
14/01/2022 174.80p 177.34p 170.60p 175.80p 117266
13/01/2022 169.20p 173.91p 168.60p 172.60p 74085
12/01/2022 170.00p 172.20p 168.00p 168.60p 4353367
10/01/2022 167.00p 169.00p 164.60p 166.20p 213320
07/01/2022 172.20p 177.80p 166.20p 167.80p 323283
06/01/2022 173.00p 177.00p 171.20p 173.00p 221538
05/01/2022 175.40p 179.80p 173.00p 175.00p 155414
04/01/2022 168.00p 176.32p 168.00p 175.00p 275326
31/12/2021 168.00p 170.20p 165.20p 170.00p 44730
30/12/2021 164.20p 167.60p 164.00p 165.20p 44957
29/12/2021 168.80p 169.00p 164.00p 164.20p 119363
28/12/2021 164.00p 169.43p 164.00p 164.60p 67988
27/12/2021 164.00p 169.43p 164.00p 164.60p 67988
24/12/2021 164.00p 169.43p 164.00p 164.60p 67988
23/12/2021 169.80p 169.94p 163.60p 164.00p 158184
22/12/2021 159.20p 169.00p 159.20p 164.60p 184569

*Close Price adjusted for both dividends and splits