Iomart Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 18, 2019 339.50 340.00 331.00 335.50 48,926
Jul 17, 2019 335.00 336.38 325.00 333.50 109,655
Jul 16, 2019 323.38 335.00 317.10 332.50 94,055
Jul 15, 2019 327.75 327.75 315.00 320.00 334,132
Jul 12, 2019 0.00 326.50 313.32 320.00 225,914
Jul 11, 2019 338.00 341.50 326.50 329.50 116,213
Jul 10, 2019 354.41 354.41 338.00 340.00 88,099
Jul 9, 2019 369.00 369.00 344.50 347.50 318,293
Jul 8, 2019 354.00 368.00 350.00 366.00 406,147
Jul 5, 2019 348.39 351.00 343.14 350.00 249,805
Jul 4, 2019 339.46 348.68 339.46 342.00 27,884
Jul 3, 2019 344.75 348.92 337.50 338.00 54,955
Jul 2, 2019 330.00 348.00 318.75 345.00 74,933
Jul 1, 2019 326.50 330.00 304.80 329.50 92,855
Jun 28, 2019 319.50 324.00 302.85 324.00 503,902
Jun 27, 2019 321.40 323.89 318.00 320.00 382,513
Jun 26, 2019 324.44 326.10 316.00 318.00 61,992
Jun 25, 2019 326.40 328.50 317.50 321.50 196,160
Jun 24, 2019 338.78 342.00 323.00 324.50 268,256
Jun 21, 2019 322.78 340.00 321.50 340.00 452,191
Jun 20, 2019 333.65 333.65 321.00 321.00 48,692
Jun 19, 2019 330.00 330.50 318.00 324.00 85,879
Jun 18, 2019 327.00 333.22 310.20 318.50 137,679
Jun 17, 2019 334.00 335.50 324.00 326.00 142,052
Jun 14, 2019 340.00 348.13 325.50 335.00 123,160
Jun 13, 2019 340.00 351.50 340.00 344.00 111,500
Jun 12, 2019 340.00 355.00 337.50 355.00 124,687
Jun 11, 2019 339.50 350.75 339.50 341.50 168,607
Jun 10, 2019 342.00 351.50 342.00 350.00 102,911
Jun 7, 2019 355.44 355.44 345.00 352.50 100,029
Jun 6, 2019 344.61 352.00 344.00 350.00 76,229
Jun 5, 2019 350.50 359.50 346.30 346.50 55,621
Jun 4, 2019 350.00 350.00 341.00 350.00 43,114
Jun 3, 2019 350.00 352.50 346.00 350.00 91,955
May 31, 2019 350.60 361.18 340.22 357.50 80,283
May 30, 2019 347.65 350.13 346.77 348.00 56,174
May 29, 2019 344.00 357.50 344.00 350.00 106,798
May 28, 2019 365.00 365.00 341.50 350.00 289,661
May 27, 2019 353.27 0.00 0.00 350.00 0
May 24, 2019 353.27 353.27 345.50 350.00 62,147
May 23, 2019 351.63 351.63 343.88 349.00 74,828
May 22, 2019 351.00 352.50 343.09 350.50 79,720
May 21, 2019 352.20 352.20 344.00 349.50 137,129
May 20, 2019 348.50 354.50 344.50 349.50 69,112
May 17, 2019 350.00 357.50 346.00 350.00 208,691
May 16, 2019 357.57 357.57 339.50 350.00 140,955
May 15, 2019 351.00 360.50 342.54 350.00 87,927
May 14, 2019 335.00 351.50 332.90 341.00 112,547
May 13, 2019 351.50 359.50 343.00 352.00 118,426
May 10, 2019 354.23 362.50 352.00 359.00 73,576
Showing 1 to 50 of 261