Australia markets closed

iomart Group plc (IOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
132.50-3.50 (-2.57%)
At close: 04:35PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024135.00136.26132.50132.50132.5069,046
13 June 2024137.00141.50136.00136.00136.0022,251
12 June 2024139.00141.50136.22138.00138.0035,301
11 June 2024137.00144.50133.76139.00139.00178,516
10 June 2024138.00144.50138.00144.00144.0034,447
07 June 2024140.50144.50138.50143.00143.0060,250
06 June 2024135.00142.50135.00142.50142.5065,361
05 June 2024140.50144.50135.00136.00136.0063,528
04 June 2024138.50144.50137.50143.50143.5045,730
03 June 2024135.00145.00135.00143.00143.00106,321
31 May 2024137.00139.50132.00135.00135.0068,954
30 May 2024136.00139.50136.00139.50139.5018,146
29 May 2024138.00138.00135.00138.00138.0023,671
28 May 2024135.50139.50134.00138.00138.0057,497
24 May 2024134.50138.00134.50137.00137.0039,504
23 May 2024135.00137.52134.00136.50136.5045,683
22 May 2024134.50137.45134.00134.00134.0021,496
21 May 2024137.00143.50135.00137.00137.0087,506
20 May 2024144.00147.50135.00140.00140.0069,570
17 May 2024144.50148.50138.82144.00144.0054,811
16 May 2024144.00149.50140.00143.00143.0083,959
15 May 2024140.50147.00139.61147.00147.0041,782
14 May 2024140.50146.50139.50145.50145.5056,488
13 May 2024127.00140.00126.00140.00140.003,543,394
10 May 2024128.00128.00125.61128.00128.00157,684
09 May 2024127.50128.50124.80127.50127.50162,281
08 May 2024127.00129.00125.00129.00129.0066,061
07 May 2024128.00131.50125.00125.00125.0054,612
03 May 2024128.00131.50123.00130.00130.0049,370
02 May 2024128.00132.00122.00130.00130.004,280,555
01 May 2024128.00131.00128.00130.00130.0031,098
30 Apr 2024134.00134.00126.50129.00129.00188,761
29 Apr 2024130.50133.50129.00131.50131.50159,499
26 Apr 2024131.00133.10129.00129.00129.0037,798
25 Apr 2024132.50135.49130.00131.50131.5025,064
24 Apr 2024134.00135.00128.50133.00133.00209,037
23 Apr 2024135.00139.50127.58134.00134.0046,384
22 Apr 2024136.00138.51134.50134.50134.50127,778
19 Apr 2024135.00138.78133.00134.00134.0054,368
18 Apr 2024136.50138.00135.00135.75135.75115,381
17 Apr 2024133.00139.50133.00137.00137.0056,275
16 Apr 2024130.00137.22130.00133.50133.50207,327
15 Apr 2024130.00136.50130.00133.50133.5050,061
12 Apr 2024135.00136.95130.07131.00131.0030,709
11 Apr 2024137.00137.86135.00137.00137.0065,316
10 Apr 2024143.00144.50139.00140.50140.5038,257
09 Apr 2024142.32144.00141.00143.00143.0016,581
08 Apr 2024141.50147.00141.09146.00146.0031,230
05 Apr 2024144.50145.00140.72145.00145.0027,937
04 Apr 2024144.00149.00138.88139.50139.50134,895
03 Apr 2024145.50149.50140.50144.00144.0090,771
02 Apr 2024142.00149.50141.15146.00146.0084,379
28 Mar 2024144.00149.80142.01145.40145.4041,414
27 Mar 2024149.80149.80142.00144.00144.0056,847
26 Mar 2024144.00149.40143.00148.80148.8043,625
25 Mar 2024144.00147.34143.00146.40146.4051,858
22 Mar 2024144.00149.74142.00147.00147.0090,162
21 Mar 2024145.00149.80143.20144.00144.0051,857
20 Mar 2024143.80149.80142.58147.00147.0090,192
19 Mar 2024142.00149.80141.20144.00144.0022,609
18 Mar 2024143.20149.80141.40141.40141.4078,749
15 Mar 2024142.20149.80142.20146.00146.0047,516
14 Mar 2024142.00145.80140.69145.80145.8091,851
13 Mar 2024149.80149.80142.00146.00146.0022,721
12 Mar 2024142.00146.68139.66144.00144.00152,290
11 Mar 2024141.00144.75139.00142.40142.4022,378
08 Mar 2024142.20143.14139.00142.00142.0022,329
07 Mar 2024144.80144.80139.00143.60143.6027,583
06 Mar 2024140.00146.00140.00145.00145.0036,262
05 Mar 2024146.00146.52140.00141.00141.0040,025
04 Mar 2024142.40144.00141.00142.80142.8034,903
01 Mar 2024143.20147.00140.00146.00146.001,258,331
29 Feb 2024142.00150.00142.00150.00150.0011,340
28 Feb 2024141.00145.80140.50143.40143.4061,267
27 Feb 2024145.80149.80144.20145.80145.8030,812
26 Feb 2024142.00150.00141.67150.00150.0055,087
23 Feb 2024147.20155.00140.00142.60142.60152,673
22 Feb 2024142.20155.00140.03147.60147.6073,649
21 Feb 2024131.20142.20129.80142.00142.0092,133
20 Feb 2024131.20135.00131.00135.00135.0025,794
19 Feb 2024132.20133.08131.21132.00132.0031,679
16 Feb 2024134.60134.80129.00132.90132.9017,596
15 Feb 2024131.00133.38128.00131.40131.40108,515
14 Feb 2024134.20138.29130.00130.20130.2094,634
13 Feb 2024138.00140.00134.00134.00134.0070,336
12 Feb 2024138.00141.00135.00137.50137.5061,535
09 Feb 2024139.00141.00137.00137.00137.0075,706
08 Feb 2024142.20143.00136.26138.00138.00234,427
07 Feb 2024144.20149.00142.00142.00142.0061,164
06 Feb 2024143.00145.80142.26142.40142.4026,215
05 Feb 2024145.00147.20142.58146.40146.4040,640
02 Feb 2024145.20147.80142.40146.20146.2028,937
01 Feb 2024150.00150.00145.00149.00149.0012,148
31 Jan 2024146.00148.80142.97148.00148.0067,480
30 Jan 2024146.00151.80145.40151.00151.0020,472
29 Jan 2024149.00155.00146.00150.00150.0034,362
26 Jan 2024154.00154.40149.80149.80149.8058,066
25 Jan 2024150.20155.00150.00154.40154.4070,944
24 Jan 2024149.00156.20148.20155.00155.0043,200
23 Jan 2024149.80154.80148.20154.40154.4024,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...