Iomart Group
(IOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
99.60p
|
111.20p
|
97.60p
|
97.00p
|
173,344
|
|
14/11/2024
|
99.00p
|
101.00p
|
97.00p
|
97.00p
|
59,983
|
|
13/11/2024
|
95.80p
|
104.50p
|
95.20p
|
97.00p
|
219,811
|
|
12/11/2024
|
96.20p
|
99.80p
|
95.00p
|
97.00p
|
87,492
|
|
11/11/2024
|
100.50p
|
103.00p
|
95.00p
|
97.00p
|
89,803
|
|
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
|