Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2018 385.50p 408.98p 382.55p 400.00p 93805
31/10/2018 368.00p 386.41p 367.55p 384.00p 71680
30/10/2018 367.00p 376.50p 362.04p 365.00p 90357
29/10/2018 360.00p 374.10p 360.00p 361.50p 106814
26/10/2018 365.00p 368.00p 360.50p 368.00p 53442
25/10/2018 363.00p 369.00p 360.00p 366.00p 144549
24/10/2018 389.50p 389.50p 366.00p 370.00p 86353
23/10/2018 380.00p 385.88p 372.00p 374.00p 165447
22/10/2018 388.00p 396.00p 384.00p 393.00p 71032
19/10/2018 388.00p 388.00p 380.00p 385.00p 70805
18/10/2018 389.00p 390.00p 382.60p 387.50p 220656
17/10/2018 378.50p 392.00p 378.11p 390.00p 197976
16/10/2018 370.00p 385.00p 366.92p 379.00p 168394
15/10/2018 370.00p 398.05p 368.00p 373.00p 84467
12/10/2018 374.00p 394.50p 350.00p 378.00p 172364
11/10/2018 379.50p 382.50p 334.30p 375.00p 370851
10/10/2018 416.00p 416.00p 360.00p 376.00p 178517
09/10/2018 420.00p 420.00p 405.00p 415.00p 55157
08/10/2018 419.00p 420.00p 409.96p 420.00p 99643
05/10/2018 405.50p 418.50p 404.00p 411.50p 96289
04/10/2018 425.00p 425.00p 401.00p 404.50p 228360
03/10/2018 404.00p 423.50p 403.50p 410.00p 137376
02/10/2018 431.50p 435.21p 401.00p 404.00p 224328
01/10/2018 443.00p 455.00p 422.50p 428.00p 134025
28/09/2018 437.50p 437.50p 430.19p 433.50p 52269
27/09/2018 430.00p 441.50p 430.00p 434.00p 51315
26/09/2018 445.50p 446.76p 436.40p 440.00p 159313
25/09/2018 430.00p 448.00p 426.00p 446.00p 42385
24/09/2018 430.00p 438.68p 426.00p 433.00p 62346
21/09/2018 438.00p 450.29p 421.10p 426.00p 89770
20/09/2018 450.00p 456.82p 437.50p 442.00p 50040
19/09/2018 472.50p 472.50p 452.00p 456.50p 195495
18/09/2018 445.00p 475.00p 441.20p 475.00p 180214
17/09/2018 441.50p 449.25p 436.50p 441.50p 127050
14/09/2018 445.50p 447.63p 435.00p 442.00p 35175
13/09/2018 439.50p 446.00p 430.95p 442.00p 46698
12/09/2018 432.50p 438.50p 432.50p 437.50p 45131
11/09/2018 415.00p 434.00p 415.00p 432.00p 127203
10/09/2018 430.00p 430.00p 423.50p 426.00p 90527
07/09/2018 426.50p 434.22p 419.81p 430.00p 188558
06/09/2018 413.00p 435.00p 411.75p 428.00p 84939
05/09/2018 413.00p 420.80p 406.50p 412.00p 67056
04/09/2018 417.50p 420.41p 407.50p 414.50p 21012
03/09/2018 416.50p 421.88p 410.00p 412.00p 19454
31/08/2018 409.00p 417.50p 395.00p 405.00p 128272
30/08/2018 406.00p 414.00p 395.00p 395.00p 76595
29/08/2018 395.00p 412.82p 395.00p 407.50p 61679
28/08/2018 400.00p 414.00p 400.00p 411.00p 50902
24/08/2018 409.50p 413.00p 400.70p 410.50p 36661
23/08/2018 407.50p 409.75p 403.50p 406.00p 34013
22/08/2018 397.50p 408.41p 394.50p 403.50p 79117
21/08/2018 410.00p 412.00p 399.00p 404.00p 80146
20/08/2018 413.50p 415.00p 398.50p 407.50p 52242
17/08/2018 405.00p 418.50p 394.00p 407.50p 60514
16/08/2018 399.50p 400.00p 393.00p 397.00p 60206
15/08/2018 406.50p 414.17p 398.00p 405.50p 169273
14/08/2018 413.00p 419.00p 403.00p 417.50p 47945
13/08/2018 402.00p 415.00p 397.00p 415.00p 43415
10/08/2018 404.50p 414.50p 397.50p 402.00p 103346
09/08/2018 398.00p 415.00p 398.00p 415.00p 72413
08/08/2018 394.00p 403.50p 393.00p 395.00p 62276
07/08/2018 395.00p 404.50p 393.00p 400.00p 49036
06/08/2018 393.50p 405.00p 390.00p 390.00p 49503
03/08/2018 392.50p 398.00p 386.00p 394.00p 37482
02/08/2018 390.00p 394.51p 385.50p 387.00p 38289
01/08/2018 390.00p 394.00p 386.33p 391.50p 71224
31/07/2018 389.00p 404.00p 389.00p 392.00p 67303
30/07/2018 393.00p 393.50p 382.50p 391.00p 44114
27/07/2018 389.00p 393.50p 383.00p 388.50p 49777
26/07/2018 389.00p 390.00p 383.50p 390.00p 53489
25/07/2018 400.00p 400.00p 387.08p 388.00p 82756
24/07/2018 392.00p 396.00p 390.00p 390.50p 86372
23/07/2018 391.50p 395.00p 388.80p 392.00p 70750
20/07/2018 390.50p 395.00p 390.00p 392.00p 79459
19/07/2018 383.00p 394.50p 383.00p 392.50p 43942
18/07/2018 386.00p 394.50p 386.00p 390.00p 81575
17/07/2018 384.50p 384.78p 372.60p 382.50p 62204
16/07/2018 370.50p 386.50p 370.50p 385.50p 64101
13/07/2018 367.00p 390.00p 367.00p 380.00p 71684
12/07/2018 366.00p 381.50p 365.00p 365.00p 64541
11/07/2018 395.00p 395.00p 367.50p 375.00p 136220
10/07/2018 395.00p 395.00p 376.00p 394.00p 96036
09/07/2018 377.00p 395.00p 375.50p 395.00p 93699
06/07/2018 370.00p 385.00p 370.00p 376.00p 62598
05/07/2018 370.00p 382.00p 370.00p 378.50p 84821
04/07/2018 370.00p 375.10p 367.00p 370.00p 106934
03/07/2018 365.00p 379.86p 364.00p 374.50p 92174
02/07/2018 368.50p 383.18p 366.50p 371.50p 96408
29/06/2018 370.00p 384.00p 369.50p 375.00p 98140
28/06/2018 374.00p 378.00p 366.50p 366.50p 83071
27/06/2018 365.00p 379.50p 365.00p 374.00p 81928
26/06/2018 365.00p 382.35p 365.00p 370.00p 102017
25/06/2018 389.50p 390.00p 368.50p 372.50p 223869
22/06/2018 386.00p 400.00p 372.00p 372.00p 414785
21/06/2018 393.00p 394.48p 385.00p 392.00p 64875
20/06/2018 390.00p 400.00p 385.00p 395.50p 161111
19/06/2018 388.50p 393.50p 382.00p 386.50p 148519
18/06/2018 379.00p 385.00p 372.00p 385.00p 388675
15/06/2018 377.50p 380.00p 366.00p 370.00p 154263
14/06/2018 373.00p 376.00p 370.50p 374.00p 296948
13/06/2018 373.00p 377.01p 355.00p 368.50p 384184
12/06/2018 397.00p 400.50p 373.50p 376.00p 415852
11/06/2018 401.50p 409.75p 388.00p 395.00p 139040
08/06/2018 405.00p 407.00p 400.00p 400.00p 39075
07/06/2018 405.00p 410.00p 403.44p 406.00p 56157
06/06/2018 405.50p 409.00p 405.00p 407.50p 41587
05/06/2018 415.00p 415.00p 406.35p 409.00p 52233
04/06/2018 410.00p 414.50p 400.00p 409.00p 157839
01/06/2018 405.50p 409.50p 400.11p 406.00p 64413
31/05/2018 420.00p 420.00p 397.50p 397.50p 99024
30/05/2018 401.50p 420.00p 401.50p 420.00p 55793
29/05/2018 405.00p 418.45p 404.50p 410.00p 83821
25/05/2018 417.50p 422.50p 402.00p 405.50p 86327
24/05/2018 409.50p 410.00p 401.00p 410.00p 45279
23/05/2018 415.00p 417.50p 398.50p 403.50p 71589
22/05/2018 418.50p 419.79p 406.41p 412.50p 139408
21/05/2018 415.00p 416.00p 401.50p 414.00p 91162
18/05/2018 414.50p 415.00p 406.00p 412.00p 108073
17/05/2018 400.00p 412.50p 400.00p 410.00p 54780
16/05/2018 402.50p 409.50p 396.59p 405.00p 97586
15/05/2018 408.00p 408.00p 395.00p 403.00p 62422
14/05/2018 403.50p 404.00p 393.97p 402.00p 64783
11/05/2018 408.00p 410.00p 390.00p 390.00p 60438
10/05/2018 409.00p 410.00p 400.00p 410.00p 133912
09/05/2018 395.00p 408.00p 395.00p 399.50p 195620
08/05/2018 410.00p 410.00p 391.00p 395.00p 89634
04/05/2018 400.00p 405.00p 391.00p 399.00p 106251
03/05/2018 401.00p 403.55p 393.50p 395.00p 42701
02/05/2018 401.00p 403.50p 390.50p 400.00p 91050
01/05/2018 410.00p 410.00p 390.00p 393.50p 201029
30/04/2018 400.00p 400.00p 390.00p 392.00p 86381
27/04/2018 393.50p 402.50p 390.50p 394.00p 133442
26/04/2018 391.00p 407.00p 391.00p 396.00p 71769
25/04/2018 385.00p 409.50p 385.00p 394.50p 103818
24/04/2018 389.50p 399.00p 384.00p 394.00p 28479
23/04/2018 368.50p 390.00p 367.60p 390.00p 90138
20/04/2018 375.00p 375.00p 364.00p 368.00p 92785
19/04/2018 374.50p 375.00p 360.00p 370.00p 175541
18/04/2018 370.00p 370.00p 358.00p 365.00p 109967
17/04/2018 358.00p 367.53p 358.00p 359.00p 154476
16/04/2018 364.00p 370.00p 354.55p 365.00p 149888
13/04/2018 370.00p 370.00p 350.00p 350.00p 66426
12/04/2018 363.00p 370.00p 359.80p 361.00p 233095
11/04/2018 369.50p 370.00p 361.09p 365.00p 59933
10/04/2018 370.00p 370.00p 356.00p 361.00p 69827
09/04/2018 370.00p 370.00p 355.50p 365.00p 89177
06/04/2018 352.50p 363.50p 352.50p 360.00p 147803
05/04/2018 362.00p 366.37p 355.00p 359.00p 106556
04/04/2018 356.50p 360.55p 350.00p 358.00p 139152
03/04/2018 365.50p 379.50p 355.50p 362.50p 126062
29/03/2018 370.00p 377.62p 365.00p 365.00p 106463
28/03/2018 369.00p 372.50p 356.90p 364.50p 107985
27/03/2018 350.50p 370.00p 350.50p 357.50p 49481
26/03/2018 350.00p 370.00p 350.00p 361.00p 52478
23/03/2018 370.00p 370.00p 352.30p 370.00p 113679
22/03/2018 365.50p 376.59p 361.00p 364.50p 97008
21/03/2018 371.00p 375.00p 360.00p 370.50p 556658
20/03/2018 368.00p 377.00p 360.00p 362.50p 140060
19/03/2018 368.50p 375.00p 368.00p 370.00p 46160
16/03/2018 370.00p 382.00p 365.00p 368.50p 83113
15/03/2018 369.00p 381.00p 369.00p 375.00p 31085
14/03/2018 371.50p 385.00p 365.00p 372.00p 48950
13/03/2018 370.50p 384.50p 365.00p 372.00p 55921
12/03/2018 374.00p 379.50p 370.00p 375.00p 42613
09/03/2018 375.50p 379.56p 364.00p 374.00p 44412
08/03/2018 363.50p 378.00p 358.00p 368.00p 78270
07/03/2018 372.00p 375.00p 365.50p 369.50p 28217
06/03/2018 370.00p 375.00p 360.50p 370.50p 152155
05/03/2018 355.00p 369.00p 350.55p 356.50p 81722
02/03/2018 360.00p 365.21p 345.00p 349.50p 43567
01/03/2018 370.00p 375.21p 353.64p 364.00p 283980
28/02/2018 388.00p 388.00p 360.00p 360.00p 82797
27/02/2018 390.50p 390.50p 375.50p 375.50p 114069
26/02/2018 394.50p 399.00p 382.21p 386.00p 120504
23/02/2018 392.50p 395.35p 383.39p 388.50p 67163
22/02/2018 390.00p 397.70p 381.00p 383.50p 89966
21/02/2018 398.00p 406.85p 390.00p 390.00p 292691
20/02/2018 380.00p 399.57p 377.00p 388.50p 93433
19/02/2018 368.50p 380.00p 365.00p 378.00p 57837
16/02/2018 372.00p 379.00p 365.00p 365.00p 43007
15/02/2018 372.50p 380.00p 365.50p 370.00p 76263
14/02/2018 370.00p 374.00p 360.50p 374.00p 75182
13/02/2018 360.00p 368.86p 359.50p 366.00p 63633
12/02/2018 345.50p 363.00p 343.81p 351.00p 85126
09/02/2018 356.00p 363.66p 340.00p 349.50p 300122
08/02/2018 370.00p 375.00p 355.50p 361.50p 63852
07/02/2018 359.50p 369.50p 345.62p 369.00p 163054
06/02/2018 360.00p 361.00p 340.00p 348.00p 394258
05/02/2018 375.00p 378.00p 365.50p 368.00p 66413
02/02/2018 378.00p 383.00p 375.00p 380.00p 53794
01/02/2018 377.50p 383.00p 375.92p 379.00p 44035
31/01/2018 384.00p 385.38p 376.00p 380.00p 36814
30/01/2018 383.50p 384.00p 375.00p 376.00p 82649
29/01/2018 384.00p 384.00p 377.50p 382.00p 54534
26/01/2018 377.00p 385.00p 377.00p 377.00p 55445
25/01/2018 381.50p 384.95p 377.50p 381.00p 46925
24/01/2018 377.00p 385.50p 377.00p 383.00p 50267
23/01/2018 378.50p 385.50p 377.00p 385.50p 63962
22/01/2018 390.00p 390.00p 377.50p 382.50p 87874
19/01/2018 383.50p 390.00p 378.00p 384.50p 73922

*Close Price adjusted for both dividends and splits