Market data

Select a section

Iomart Group

(IOM)
Sector: Software & Computer Services
28.40p
2.40p 9.23
Last updated: 16:41:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 26.70p 28.40p 25.87p 28.40p 317,194
15/05/2025 26.20p 26.70p 25.30p 26.00p 77,424
14/05/2025 26.60p 26.70p 25.90p 26.60p 169,157
13/05/2025 25.90p 26.70p 24.94p 26.25p 736,954
12/05/2025 25.90p 26.14p 25.00p 25.50p 188,902
09/05/2025 25.60p 26.20p 25.10p 26.00p 234,834
08/05/2025 25.70p 25.90p 25.00p 25.00p 63,957
07/05/2025 26.10p 26.90p 25.40p 26.10p 41,164
06/05/2025 26.10p 27.00p 25.44p 26.30p 166,613
05/05/2025 24.80p 26.20p 23.65p 25.30p 666,283
02/05/2025 24.80p 26.20p 23.65p 25.30p 666,283
01/05/2025 24.70p 25.30p 24.04p 24.80p 60,419
30/04/2025 25.00p 25.40p 24.20p 25.40p 472,414
29/04/2025 24.80p 24.80p 23.10p 24.40p 433,294
28/04/2025 22.10p 23.32p 22.00p 23.10p 178,911
25/04/2025 24.00p 25.00p 20.19p 22.70p 757,200
24/04/2025 24.10p 25.60p 22.00p 24.40p 1,686,948
23/04/2025 23.80p 26.00p 23.80p 24.00p 562,749
22/04/2025 27.80p 28.50p 24.50p 25.70p 745,651
21/04/2025 30.10p 30.90p 24.81p 26.50p 1,134,150
18/04/2025 30.10p 30.90p 24.81p 26.50p 1,134,150
17/04/2025 30.10p 30.90p 24.81p 26.50p 1,134,150
16/04/2025 31.40p 32.00p 29.69p 31.60p 109,280
15/04/2025 29.60p 31.40p 29.60p 31.00p 82,769
14/04/2025 30.20p 31.90p 29.60p 30.10p 67,566
11/04/2025 31.90p 32.00p 30.20p 31.05p 89,133
10/04/2025 31.90p 32.00p 30.20p 31.05p 52,004
09/04/2025 31.00p 31.90p 29.70p 31.00p 146,732
08/04/2025 32.00p 32.20p 30.00p 31.00p 253,287
07/04/2025 27.40p 33.90p 26.38p 32.00p 810,597
04/04/2025 27.80p 29.71p 27.80p 28.80p 195,112
03/04/2025 29.10p 30.00p 27.50p 28.90p 367,921
02/04/2025 29.30p 30.90p 28.96p 29.40p 201,518
01/04/2025 30.00p 31.60p 29.00p 29.45p 187,701
31/03/2025 31.40p 32.90p 30.20p 31.00p 152,865
28/03/2025 31.90p 33.40p 31.80p 32.20p 105,613
27/03/2025 32.50p 33.79p 31.80p 32.55p 141,411
26/03/2025 33.40p 35.40p 32.10p 32.10p 77,660
25/03/2025 33.60p 35.90p 33.10p 33.10p 122,439
24/03/2025 34.20p 35.90p 33.30p 34.65p 364,028
21/03/2025 34.00p 34.32p 32.22p 33.55p 226,116
20/03/2025 33.80p 33.90p 32.09p 33.00p 35,574
19/03/2025 33.10p 35.60p 31.49p 32.95p 304,801
18/03/2025 35.90p 35.90p 33.10p 34.00p 86,162
17/03/2025 36.00p 36.00p 35.00p 35.00p 275,315
14/03/2025 34.10p 36.50p 33.20p 35.45p 251,347
13/03/2025 35.40p 35.90p 34.50p 35.25p 114,505
12/03/2025 35.90p 37.00p 33.95p 35.20p 180,349
11/03/2025 36.50p 38.60p 34.20p 35.00p 2,036,185
10/03/2025 36.30p 38.76p 35.72p 36.50p 275,822
07/03/2025 37.60p 38.70p 35.00p 35.00p 493,506
06/03/2025 37.70p 39.80p 37.50p 37.50p 419,301
05/03/2025 42.40p 45.90p 37.90p 37.90p 244,785
04/03/2025 44.00p 45.90p 42.20p 44.15p 57,167
03/03/2025 44.00p 45.90p 42.60p 42.60p 84,712
28/02/2025 40.20p 47.90p 39.29p 44.60p 532,557
27/02/2025 39.00p 41.90p 37.50p 40.35p 287,096
26/02/2025 38.70p 39.90p 37.50p 37.50p 182,829
25/02/2025 36.90p 39.90p 35.60p 37.70p 2,279,275
24/02/2025 33.50p 36.80p 33.50p 35.60p 1,982,336
21/02/2025 34.00p 34.90p 33.50p 33.60p 185,378
20/02/2025 35.00p 36.90p 33.40p 34.00p 241,274
19/02/2025 35.80p 36.90p 34.40p 34.60p 444,599
18/02/2025 37.90p 38.00p 34.30p 35.00p 430,364
17/02/2025 37.00p 38.00p 34.00p 35.40p 682,600
14/02/2025 40.00p 41.90p 36.80p 36.80p 742,200
13/02/2025 42.00p 43.90p 38.20p 40.00p 767,680
12/02/2025 45.00p 46.90p 41.00p 42.20p 486,577
11/02/2025 46.50p 48.90p 44.00p 44.35p 168,870
10/02/2025 47.40p 48.90p 45.00p 46.45p 261,426
07/02/2025 52.40p 52.40p 43.00p 45.65p 1,758,411
06/02/2025 63.60p 66.00p 57.20p 63.00p 199,024
05/02/2025 66.00p 67.60p 62.60p 63.00p 149,705
04/02/2025 69.00p 71.80p 65.00p 69.40p 73,312
03/02/2025 70.00p 71.80p 67.09p 69.40p 90,347
31/01/2025 69.00p 71.80p 68.00p 70.40p 69,957
30/01/2025 71.00p 71.80p 67.20p 70.00p 133,524
29/01/2025 71.00p 73.80p 69.00p 69.00p 43,836
28/01/2025 70.00p 73.80p 68.80p 72.00p 53,445
27/01/2025 72.00p 74.80p 69.00p 71.00p 62,184
24/01/2025 72.00p 74.80p 70.00p 73.00p 36,995
23/01/2025 74.80p 74.80p 70.62p 74.80p 98,284
22/01/2025 72.00p 76.80p 70.00p 71.00p 70,698
21/01/2025 73.00p 76.80p 71.00p 73.00p 65,216
20/01/2025 74.00p 75.86p 71.20p 73.80p 73,035
17/01/2025 72.60p 74.00p 70.80p 73.00p 182,304
16/01/2025 71.00p 74.00p 70.00p 72.80p 123,059
15/01/2025 74.00p 75.80p 71.00p 72.80p 75,581
14/01/2025 73.20p 77.00p 72.00p 74.00p 154,524
13/01/2025 74.00p 79.60p 73.42p 76.00p 76,128
10/01/2025 76.20p 79.80p 74.00p 76.90p 63,461
09/01/2025 76.20p 79.80p 73.81p 76.00p 113,618
08/01/2025 75.20p 79.80p 75.20p 79.40p 22,812
07/01/2025 79.80p 79.80p 75.10p 77.40p 97,369
06/01/2025 73.20p 79.80p 73.00p 76.40p 65,248
03/01/2025 76.80p 77.00p 72.20p 77.00p 101,980
02/01/2025 72.60p 77.00p 71.89p 72.00p 68,158
01/01/2025 72.00p 77.80p 71.00p 74.90p 16,519
31/12/2024 72.00p 77.80p 71.00p 74.90p 16,519
30/12/2024 78.00p 78.00p 72.00p 75.00p 17,416
27/12/2024 73.00p 77.80p 72.03p 76.80p 38,186
26/12/2024 72.20p 78.00p 72.20p 78.00p 32,941
25/12/2024 72.20p 78.00p 72.20p 78.00p 32,941
24/12/2024 72.20p 78.00p 72.20p 78.00p 32,941
23/12/2024 76.80p 77.80p 72.00p 72.40p 52,444
20/12/2024 76.80p 78.71p 71.97p 75.00p 146,364
19/12/2024 76.00p 80.00p 72.00p 72.80p 91,858
18/12/2024 78.00p 82.00p 74.00p 77.00p 139,292
17/12/2024 80.00p 83.80p 77.00p 79.40p 68,993
16/12/2024 80.00p 83.80p 79.00p 82.00p 47,817
13/12/2024 80.00p 84.00p 78.44p 84.00p 51,518
12/12/2024 81.00p 84.00p 81.00p 82.00p 33,422
11/12/2024 82.80p 83.00p 77.00p 81.40p 1,995,098
10/12/2024 85.80p 86.00p 78.20p 78.80p 75,625
09/12/2024 83.00p 86.00p 82.00p 85.40p 35,254
06/12/2024 85.40p 89.80p 78.00p 83.00p 87,777
05/12/2024 86.20p 90.57p 82.00p 84.00p 95,404
04/12/2024 88.00p 91.60p 84.32p 88.00p 63,110
03/12/2024 89.20p 94.40p 87.20p 90.00p 31,160
02/12/2024 89.20p 94.80p 88.00p 89.40p 63,499
29/11/2024 90.20p 96.00p 89.00p 89.00p 42,823
28/11/2024 95.80p 95.80p 90.00p 90.00p 83,879
27/11/2024 95.00p 98.00p 90.49p 91.00p 92,792
26/11/2024 99.20p 101.00p 94.00p 94.00p 80,233
25/11/2024 99.60p 104.50p 98.20p 100.50p 40,983
22/11/2024 98.00p 104.00p 97.50p 99.40p 45,004
21/11/2024 101.00p 105.63p 97.62p 99.40p 50,116
20/11/2024 105.50p 109.50p 101.00p 101.00p 99,291
19/11/2024 105.50p 107.66p 105.00p 105.00p 42,636
18/11/2024 106.00p 110.00p 104.00p 106.50p 85,286

Market data

Select a section