Iomart Group
(IOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|