Market data

Select a section

Iomart Group

(IOM)
Sector: Software & Computer Services
95.00p
-2.00p -2.06
Last updated: 16:42:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 100.50p 100.50p 95.00p 95.00p 136,734
07/11/2024 99.80p 104.00p 97.00p 97.00p 112,974
06/11/2024 95.00p 103.00p 94.20p 100.00p 79,336
05/11/2024 92.00p 92.80p 90.00p 92.00p 116,449
04/11/2024 92.00p 92.00p 90.60p 90.60p 68,928
01/11/2024 87.80p 91.80p 85.69p 90.00p 66,474
31/10/2024 84.80p 86.80p 83.20p 86.00p 358,737
30/10/2024 77.80p 87.00p 74.20p 74.40p 257,596
29/10/2024 80.00p 82.80p 73.00p 74.40p 114,569
28/10/2024 80.20p 83.00p 78.00p 83.00p 44,770
25/10/2024 87.40p 89.80p 79.04p 80.20p 288,823
24/10/2024 89.00p 90.00p 84.40p 84.40p 151,869
23/10/2024 87.00p 91.34p 86.40p 86.40p 933,692
22/10/2024 90.00p 93.80p 87.20p 90.00p 180,273
21/10/2024 93.80p 93.80p 87.00p 90.40p 156,431
18/10/2024 94.00p 95.00p 86.40p 86.40p 148,447
17/10/2024 84.00p 94.00p 84.00p 92.00p 170,607
16/10/2024 83.00p 85.80p 80.20p 84.00p 16,950,021
15/10/2024 84.00p 88.80p 83.20p 83.40p 37,092
14/10/2024 90.80p 90.80p 84.00p 87.20p 138,185
11/10/2024 88.20p 92.78p 86.01p 88.00p 171,583
10/10/2024 92.80p 92.80p 86.00p 87.40p 53,988
09/10/2024 93.00p 93.00p 86.00p 86.40p 50,719
08/10/2024 90.00p 92.20p 88.00p 89.40p 93,878
07/10/2024 94.20p 97.80p 90.20p 92.00p 73,765
04/10/2024 97.00p 98.80p 92.20p 94.00p 135,193
03/10/2024 105.00p 108.50p 95.00p 99.00p 86,609
02/10/2024 107.00p 108.50p 104.07p 105.00p 26,640
01/10/2024 108.00p 110.00p 97.40p 104.50p 139,285
30/09/2024 112.50p 115.00p 111.50p 115.00p 66,607
27/09/2024 110.00p 114.00p 109.00p 112.00p 246,439
26/09/2024 110.00p 113.00p 108.00p 108.00p 195,961
25/09/2024 110.50p 119.00p 106.52p 109.00p 533,642
24/09/2024 113.50p 114.00p 108.00p 110.00p 70,329
23/09/2024 111.00p 115.50p 108.61p 113.00p 25,490
20/09/2024 114.00p 115.50p 110.00p 113.00p 22,606
19/09/2024 114.00p 115.50p 110.00p 111.75p 43,923
18/09/2024 111.00p 114.00p 109.04p 112.50p 30,989
17/09/2024 112.50p 114.49p 111.00p 112.50p 23,291
16/09/2024 113.50p 115.00p 110.00p 114.00p 52,547
13/09/2024 113.00p 119.50p 113.00p 113.00p 14,806
12/09/2024 115.00p 117.22p 113.00p 114.00p 34,460
11/09/2024 119.50p 119.50p 114.00p 114.50p 29,304
10/09/2024 123.00p 124.50p 110.00p 114.50p 117,818
09/09/2024 120.00p 121.70p 117.00p 120.00p 51,298
06/09/2024 122.00p 123.93p 119.50p 119.50p 32,550
05/09/2024 123.00p 129.50p 121.00p 123.00p 23,592
04/09/2024 122.00p 129.49p 120.00p 125.00p 23,258
03/09/2024 124.00p 128.98p 122.00p 125.00p 48,881
02/09/2024 125.00p 127.50p 123.00p 125.00p 24,135
30/08/2024 125.00p 128.33p 120.00p 125.00p 46,572
29/08/2024 129.50p 129.50p 124.50p 124.50p 23,233
28/08/2024 127.00p 128.63p 125.00p 125.00p 41,204
27/08/2024 127.00p 129.50p 125.50p 127.00p 50,845
26/08/2024 127.00p 127.00p 122.99p 127.00p 18,455
23/08/2024 127.00p 127.00p 122.99p 127.00p 18,455
22/08/2024 127.00p 127.00p 122.99p 127.00p 18,455
21/08/2024 127.00p 127.00p 122.36p 127.00p 44,348
20/08/2024 123.00p 125.50p 122.00p 125.50p 9,466
19/08/2024 126.00p 126.50p 122.50p 122.50p 39,738
16/08/2024 121.00p 126.50p 120.50p 125.00p 249,160
15/08/2024 118.50p 126.50p 118.50p 124.00p 91,286
14/08/2024 126.50p 126.50p 121.05p 122.00p 45,478
13/08/2024 123.00p 124.99p 120.00p 122.00p 74,327
12/08/2024 124.00p 126.50p 121.33p 124.00p 88,800
09/08/2024 123.00p 126.50p 119.96p 121.00p 75,796
08/08/2024 127.00p 127.00p 122.00p 127.00p 7,666
07/08/2024 122.00p 125.00p 121.00p 125.00p 15,971
06/08/2024 126.50p 126.50p 121.00p 121.00p 69,124
05/08/2024 120.00p 128.50p 119.00p 124.00p 88,582
02/08/2024 124.00p 127.42p 122.00p 124.00p 66,740
01/08/2024 131.50p 131.50p 122.00p 127.00p 88,360
31/07/2024 130.50p 130.50p 123.00p 128.00p 17,167
30/07/2024 124.00p 127.00p 122.00p 123.00p 55,059
29/07/2024 124.50p 131.50p 124.00p 128.00p 13,901
26/07/2024 129.50p 129.50p 123.50p 127.00p 41,032
25/07/2024 125.00p 131.50p 124.50p 127.00p 15,215
24/07/2024 125.50p 131.50p 125.00p 125.00p 22,183
23/07/2024 126.00p 131.50p 125.50p 125.50p 27,972
22/07/2024 129.00p 131.44p 125.00p 129.00p 39,318
19/07/2024 128.00p 131.50p 122.00p 130.00p 12,614
18/07/2024 131.50p 131.50p 126.50p 128.00p 179,400
17/07/2024 131.00p 131.00p 125.55p 131.00p 28,977
16/07/2024 127.50p 127.50p 125.32p 126.50p 14,663
15/07/2024 129.00p 131.50p 123.50p 127.00p 77,831
12/07/2024 124.00p 129.18p 122.00p 123.75p 255,515
11/07/2024 124.00p 129.50p 123.20p 126.00p 28,846
10/07/2024 124.50p 126.89p 122.00p 123.00p 94,608
09/07/2024 125.50p 128.00p 123.98p 128.00p 20,351
08/07/2024 126.00p 127.32p 124.00p 126.00p 26,433
05/07/2024 127.00p 129.50p 125.00p 128.00p 19,030
04/07/2024 124.00p 129.50p 123.00p 124.00p 15,885
03/07/2024 126.00p 128.50p 124.00p 124.00p 29,255
02/07/2024 127.00p 129.50p 122.50p 124.00p 37,734
01/07/2024 127.00p 131.50p 124.50p 127.00p 34,037
28/06/2024 127.00p 129.50p 123.45p 128.00p 52,588
27/06/2024 128.00p 131.50p 125.00p 127.00p 33,523
26/06/2024 129.50p 130.86p 126.00p 128.00p 36,456
25/06/2024 133.00p 134.00p 125.50p 125.50p 77,046
24/06/2024 130.00p 131.00p 128.50p 128.50p 98,633
21/06/2024 132.00p 135.00p 128.77p 135.00p 94,606
20/06/2024 132.50p 139.50p 131.00p 133.00p 20,428
19/06/2024 133.00p 133.22p 130.00p 131.50p 11,815
18/06/2024 132.50p 139.50p 131.00p 132.00p 72,375
17/06/2024 133.00p 136.00p 131.00p 132.00p 81,089
14/06/2024 135.00p 136.26p 132.50p 132.50p 69,046
13/06/2024 137.00p 141.50p 136.00p 136.00p 22,251
12/06/2024 139.00p 141.50p 136.22p 138.00p 35,301
11/06/2024 137.00p 144.50p 133.76p 139.00p 178,516
10/06/2024 138.00p 144.50p 138.00p 144.00p 34,447
07/06/2024 140.50p 144.50p 138.50p 143.00p 60,250
06/06/2024 135.00p 142.50p 135.00p 142.50p 65,361
05/06/2024 140.50p 144.50p 135.00p 136.00p 63,528
04/06/2024 138.50p 144.50p 137.50p 143.50p 45,730
03/06/2024 135.00p 145.00p 135.00p 143.00p 106,321
31/05/2024 137.00p 139.50p 132.00p 135.00p 68,954
30/05/2024 136.00p 139.50p 136.00p 139.50p 18,146
29/05/2024 138.00p 138.00p 135.00p 138.00p 23,671
28/05/2024 135.50p 139.50p 134.00p 138.00p 57,497
27/05/2024 134.50p 138.00p 134.50p 137.00p 39,504
24/05/2024 134.50p 138.00p 134.50p 137.00p 39,504
23/05/2024 135.00p 137.52p 134.00p 136.50p 45,683
22/05/2024 134.50p 137.45p 134.00p 134.00p 21,496
21/05/2024 137.00p 143.50p 135.00p 137.00p 87,506
20/05/2024 144.00p 147.50p 135.00p 140.00p 69,570
17/05/2024 144.50p 148.50p 138.82p 144.00p 54,811
16/05/2024 144.00p 149.50p 140.00p 143.00p 83,959
15/05/2024 140.50p 147.00p 139.61p 147.00p 41,782
14/05/2024 140.50p 146.50p 139.50p 145.50p 56,488
13/05/2024 127.00p 140.00p 126.00p 140.00p 3,543,394
10/05/2024 128.00p 128.00p 125.61p 128.00p 157,684

Market data

Select a section