Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/08/2019 324.00p 329.50p 319.00p 327.50p 183380
16/08/2019 318.00p 322.00p 316.50p 322.00p 55011
15/08/2019 320.50p 340.05p 316.47p 316.50p 100693
14/08/2019 322.50p 333.29p 318.00p 321.50p 49464
13/08/2019 326.50p 337.00p 323.00p 328.00p 32285
12/08/2019 326.00p 330.00p 325.31p 327.00p 65835
09/08/2019 325.50p 334.00p 321.50p 325.50p 125381
08/08/2019 332.50p 337.00p 329.00p 331.50p 24092
07/08/2019 336.00p 338.50p 333.00p 333.00p 58668
06/08/2019 339.50p 339.50p 330.00p 336.50p 52135
05/08/2019 332.00p 340.00p 327.00p 328.00p 86125
02/08/2019 333.00p 340.00p 331.00p 332.00p 101233
01/08/2019 338.00p 338.00p 325.00p 330.50p 46343
31/07/2019 329.00p 343.00p 325.00p 340.00p 152891
30/07/2019 326.50p 331.00p 325.00p 326.00p 107233
29/07/2019 328.00p 328.00p 323.77p 325.00p 42002
26/07/2019 326.50p 329.00p 323.50p 325.50p 59331
25/07/2019 328.50p 340.25p 321.00p 326.50p 32766
24/07/2019 327.00p 327.00p 321.50p 327.00p 57252
23/07/2019 330.50p 335.00p 325.50p 326.50p 80183
22/07/2019 336.00p 336.50p 322.16p 326.50p 86813
19/07/2019 335.00p 341.75p 326.00p 333.00p 95697
18/07/2019 332.50p 340.00p 331.00p 335.50p 48821
17/07/2019 330.00p 336.37p 325.00p 333.50p 96594
16/07/2019 321.50p 335.00p 317.10p 332.50p 84556
15/07/2019 322.50p 327.75p 315.00p 320.00p 187033
12/07/2019 326.50p 326.50p 313.32p 320.00p 210458
11/07/2019 338.00p 341.50p 326.50p 329.50p 110844
10/07/2019 347.50p 354.40p 338.00p 340.00p 58443
09/07/2019 369.00p 369.00p 344.50p 347.50p 222592
08/07/2019 354.00p 368.00p 350.00p 366.00p 401031
05/07/2019 348.00p 351.00p 343.14p 350.00p 239460
04/07/2019 341.50p 348.68p 339.46p 342.00p 27519
03/07/2019 343.00p 348.91p 337.50p 338.00p 54932
02/07/2019 330.00p 348.00p 318.75p 345.00p 67902
01/07/2019 326.50p 330.00p 304.80p 329.50p 91718
28/06/2019 319.50p 324.00p 302.85p 324.00p 499367
27/06/2019 320.00p 323.89p 318.00p 320.00p 378904
26/06/2019 321.50p 326.10p 316.00p 318.00p 59947
25/06/2019 323.50p 328.50p 317.50p 321.50p 192071
24/06/2019 340.00p 342.00p 323.00p 324.50p 264240
21/06/2019 334.00p 340.00p 321.50p 340.00p 437153
20/06/2019 326.50p 333.65p 321.00p 321.00p 48200
19/06/2019 330.00p 330.50p 318.00p 324.00p 84077
18/06/2019 327.00p 333.21p 310.20p 318.50p 137679
17/06/2019 334.00p 335.50p 324.00p 326.00p 124043
14/06/2019 347.00p 348.13p 325.50p 335.00p 118161
13/06/2019 351.50p 351.50p 340.00p 344.00p 102559
12/06/2019 340.00p 355.00p 337.50p 355.00p 101198
11/06/2019 339.50p 350.75p 338.44p 341.50p 159545
10/06/2019 342.00p 351.50p 342.00p 350.00p 102911
07/06/2019 348.50p 355.44p 345.00p 352.50p 94299
06/06/2019 344.00p 352.00p 344.00p 350.00p 75115
05/06/2019 350.50p 359.50p 346.30p 346.50p 55618
04/06/2019 349.00p 350.00p 341.00p 350.00p 34678
03/06/2019 347.00p 352.50p 346.00p 350.00p 88500
31/05/2019 350.00p 361.18p 340.22p 357.50p 80276
30/05/2019 349.50p 350.13p 346.77p 348.00p 56102
29/05/2019 344.00p 357.50p 344.00p 350.00p 103109
28/05/2019 365.00p 365.00p 341.50p 350.00p 249884
24/05/2019 345.50p 353.27p 345.50p 350.00p 61071
23/05/2019 347.00p 351.62p 343.88p 349.00p 42142
22/05/2019 348.50p 352.50p 343.09p 350.50p 78667
21/05/2019 350.00p 352.20p 344.00p 349.50p 101527
20/05/2019 349.00p 354.50p 344.50p 349.50p 59979
17/05/2019 350.00p 357.50p 346.00p 350.00p 196368
16/05/2019 346.50p 357.57p 339.50p 350.00p 140955
15/05/2019 351.00p 360.50p 342.54p 350.00p 81961
14/05/2019 335.00p 351.50p 332.90p 341.00p 105198
13/05/2019 351.50p 359.50p 343.00p 352.00p 114296
10/05/2019 358.00p 362.50p 352.00p 359.00p 71219
09/05/2019 354.00p 362.00p 344.35p 353.00p 125347
08/05/2019 360.50p 363.50p 354.50p 359.50p 18048
07/05/2019 360.00p 366.45p 354.08p 357.00p 55891
03/05/2019 351.00p 364.20p 347.51p 362.00p 96589
02/05/2019 344.50p 354.78p 336.00p 353.00p 73001
01/05/2019 349.00p 365.00p 345.00p 345.00p 317831
30/04/2019 348.00p 360.00p 340.50p 348.50p 280742
29/04/2019 335.00p 354.50p 335.00p 349.00p 145827
26/04/2019 355.00p 355.00p 344.24p 354.50p 75964
25/04/2019 354.50p 354.50p 343.50p 348.00p 84077
24/04/2019 350.00p 357.07p 345.00p 350.00p 60509
23/04/2019 354.00p 362.96p 345.50p 353.00p 68989
18/04/2019 365.00p 365.00p 349.00p 350.00p 52995
17/04/2019 364.50p 365.00p 349.00p 350.50p 65153
16/04/2019 347.00p 365.00p 347.00p 364.00p 65871
15/04/2019 357.50p 365.00p 347.91p 356.50p 178875
12/04/2019 340.50p 363.50p 340.50p 358.50p 134593
11/04/2019 345.00p 354.00p 340.50p 352.50p 139955
10/04/2019 342.50p 350.50p 337.00p 340.00p 48797
09/04/2019 337.00p 352.00p 336.29p 343.50p 126965
08/04/2019 339.00p 354.50p 332.84p 340.00p 120985
05/04/2019 330.50p 340.00p 323.50p 338.50p 172680
04/04/2019 325.00p 339.36p 325.00p 330.00p 206377
03/04/2019 340.00p 344.75p 325.50p 331.50p 229417
02/04/2019 347.00p 360.00p 336.50p 340.00p 114321
01/04/2019 360.00p 360.00p 345.83p 350.00p 84097
29/03/2019 351.50p 364.00p 345.50p 349.00p 81371
28/03/2019 366.50p 374.24p 350.00p 350.00p 75946
27/03/2019 369.50p 371.50p 355.50p 361.00p 79306
26/03/2019 346.00p 370.00p 344.50p 370.00p 86692
25/03/2019 337.00p 349.00p 332.00p 345.00p 96718
22/03/2019 344.00p 351.00p 332.00p 332.00p 106280
21/03/2019 343.50p 355.50p 343.00p 348.00p 69719
20/03/2019 349.50p 356.00p 342.50p 347.00p 89946
19/03/2019 350.00p 357.60p 341.41p 354.00p 194061
18/03/2019 350.00p 372.24p 350.00p 355.00p 77157
15/03/2019 350.00p 371.50p 350.00p 360.00p 88068
14/03/2019 357.50p 373.00p 354.00p 363.00p 96388
13/03/2019 350.50p 375.60p 350.50p 363.00p 83869
12/03/2019 374.00p 380.01p 360.00p 365.00p 89907
11/03/2019 381.50p 381.50p 369.00p 371.00p 61921
08/03/2019 378.50p 384.78p 364.50p 365.00p 82140
07/03/2019 380.00p 394.00p 377.00p 389.00p 57918
06/03/2019 383.50p 387.00p 375.00p 375.00p 38577
05/03/2019 387.50p 394.95p 378.13p 386.00p 42257
04/03/2019 383.50p 399.50p 376.00p 387.00p 93818
01/03/2019 380.50p 389.50p 372.00p 381.00p 73301
28/02/2019 360.00p 383.00p 360.00p 383.00p 57171
27/02/2019 380.00p 381.16p 357.50p 375.00p 68736
26/02/2019 364.00p 384.00p 356.00p 384.00p 54773
25/02/2019 356.00p 371.54p 356.00p 363.00p 57314
22/02/2019 371.50p 374.50p 364.00p 368.00p 27073
21/02/2019 381.00p 381.00p 364.50p 370.00p 50613
20/02/2019 366.50p 387.00p 358.38p 370.00p 109462
19/02/2019 372.50p 381.00p 370.00p 381.00p 41551
18/02/2019 346.00p 380.47p 346.00p 373.00p 60995
15/02/2019 345.00p 371.00p 345.00p 371.00p 59105
14/02/2019 370.00p 382.00p 351.33p 362.50p 114015
13/02/2019 375.00p 389.00p 372.00p 372.00p 137101
12/02/2019 375.00p 397.00p 375.00p 384.50p 127025
11/02/2019 393.50p 393.50p 377.80p 387.00p 52190
08/02/2019 380.00p 384.00p 371.00p 377.00p 43103
07/02/2019 370.00p 388.00p 370.00p 380.00p 40481
06/02/2019 370.00p 392.28p 370.00p 382.00p 47157
05/02/2019 357.00p 393.00p 357.00p 380.00p 80369
04/02/2019 384.00p 384.00p 360.00p 360.00p 49663
01/02/2019 350.00p 384.00p 350.00p 372.50p 65617
31/01/2019 343.00p 371.50p 343.00p 362.00p 105142
30/01/2019 343.00p 363.50p 331.00p 360.00p 102871
29/01/2019 332.00p 345.00p 330.50p 339.00p 280990
28/01/2019 361.00p 361.00p 334.90p 339.00p 54037
25/01/2019 370.00p 370.00p 340.50p 344.50p 102298
24/01/2019 368.00p 368.00p 350.92p 363.00p 84400
23/01/2019 350.50p 365.00p 350.50p 355.00p 47766
22/01/2019 356.00p 368.50p 354.25p 355.00p 67790
21/01/2019 345.50p 360.50p 345.00p 355.00p 84511
18/01/2019 350.00p 354.00p 342.00p 345.00p 177990
17/01/2019 333.50p 349.00p 333.00p 349.00p 45694
16/01/2019 343.50p 346.50p 331.00p 338.00p 33044
15/01/2019 340.00p 355.78p 326.50p 338.00p 60326
14/01/2019 360.50p 367.62p 338.00p 344.50p 71692
11/01/2019 375.00p 375.00p 355.00p 357.00p 84360
10/01/2019 365.00p 370.00p 347.00p 358.50p 166024
09/01/2019 360.00p 365.00p 347.84p 365.00p 78391
08/01/2019 340.00p 359.00p 340.00p 345.00p 50792
07/01/2019 340.00p 350.50p 330.00p 343.00p 78606
04/01/2019 322.00p 333.50p 322.00p 332.50p 34574
03/01/2019 340.00p 340.00p 316.50p 329.00p 31389
02/01/2019 340.00p 340.00p 315.50p 317.50p 52826
31/12/2018 310.00p 331.50p 310.00p 330.00p 18905
28/12/2018 320.00p 327.88p 315.50p 326.50p 39916
27/12/2018 340.00p 340.00p 310.50p 317.50p 46602
24/12/2018 338.50p 338.50p 308.00p 308.00p 29798
21/12/2018 328.50p 338.50p 320.42p 338.50p 38101
20/12/2018 330.50p 330.50p 314.00p 324.50p 47669
19/12/2018 325.50p 330.00p 310.11p 321.00p 138734
18/12/2018 349.00p 349.00p 310.00p 319.50p 110966
17/12/2018 348.50p 350.00p 336.00p 340.00p 90949
14/12/2018 346.50p 354.81p 330.00p 335.50p 37994
13/12/2018 355.00p 355.00p 335.00p 345.00p 43146
12/12/2018 344.00p 348.50p 332.00p 346.50p 49757
11/12/2018 332.50p 351.00p 329.00p 342.00p 98500
10/12/2018 319.50p 339.41p 312.89p 322.50p 146059
07/12/2018 337.00p 338.50p 323.00p 330.00p 79696
06/12/2018 354.50p 354.50p 315.35p 329.50p 167988
05/12/2018 355.00p 355.00p 342.00p 343.00p 86519
04/12/2018 350.00p 352.50p 338.48p 350.00p 183629
03/12/2018 353.50p 353.50p 345.00p 350.00p 115254
30/11/2018 350.50p 356.02p 339.94p 350.00p 142149
29/11/2018 339.00p 354.50p 339.00p 350.00p 104884
28/11/2018 364.50p 364.50p 339.00p 339.00p 59884
27/11/2018 358.00p 363.14p 337.99p 349.00p 70671
26/11/2018 341.00p 353.50p 338.28p 350.00p 63498
23/11/2018 355.00p 356.50p 342.00p 347.00p 75417
22/11/2018 350.00p 365.00p 346.00p 358.00p 136031
21/11/2018 355.00p 367.50p 333.50p 351.00p 134498
20/11/2018 370.50p 380.00p 344.93p 357.00p 83621
19/11/2018 365.00p 384.00p 362.00p 369.50p 68751
16/11/2018 370.00p 385.50p 362.00p 385.50p 60636
15/11/2018 386.00p 386.00p 370.00p 370.00p 49710
14/11/2018 391.00p 400.00p 379.73p 385.00p 68269
13/11/2018 395.00p 401.15p 391.00p 400.00p 60272
12/11/2018 410.00p 410.00p 395.00p 395.00p 171523
09/11/2018 399.00p 417.50p 399.00p 410.00p 76247
08/11/2018 402.00p 421.50p 400.00p 409.00p 45741
07/11/2018 408.00p 423.50p 403.49p 408.50p 74929
06/11/2018 424.00p 424.00p 390.00p 402.50p 130537
05/11/2018 407.00p 425.00p 403.93p 425.00p 33527
02/11/2018 410.00p 426.00p 401.63p 409.50p 100251

*Close Price adjusted for both dividends and splits