Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Iomart Group Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 364.50 364.50 352.50 363.50 82,553
Dec 5, 2019 367.00 367.00 350.00 356.00 76,887
Dec 4, 2019 367.00 367.00 352.50 357.50 84,490
Dec 3, 2019 363.85 365.00 353.00 353.00 113,364
Dec 2, 2019 360.00 361.00 352.50 360.00 97,182
Nov 29, 2019 350.28 355.00 345.50 355.00 111,558
Nov 28, 2019 340.67 350.00 339.00 350.00 180,483
Nov 27, 2019 365.00 365.00 338.00 348.50 328,005
Nov 26, 2019 375.32 375.32 358.00 360.00 119,482
Nov 25, 2019 370.50 376.00 360.00 365.00 63,454
Nov 22, 2019 369.22 369.22 356.00 366.00 29,804
Nov 21, 2019 374.50 374.50 357.00 357.00 28,694
Nov 20, 2019 365.50 375.00 357.00 367.00 40,536
Nov 19, 2019 356.31 365.00 356.31 361.00 25,121
Nov 18, 2019 357.00 365.50 354.00 354.50 107,978
Nov 15, 2019 361.00 361.00 350.00 355.50 87,924
Nov 14, 2019 356.00 369.00 350.00 360.00 50,136
Nov 13, 2019 350.00 365.00 349.50 350.00 161,735
Nov 12, 2019 357.00 365.00 350.00 356.00 53,003
Nov 11, 2019 365.00 365.00 355.00 355.00 19,181
Nov 8, 2019 365.75 367.00 352.00 355.00 67,585
Nov 7, 2019 358.00 371.73 358.00 365.50 36,026
Nov 6, 2019 365.00 371.00 363.50 366.00 44,275
Nov 5, 2019 367.06 370.00 356.50 365.00 31,220
Nov 4, 2019 372.00 372.00 354.50 355.50 80,134
Nov 1, 2019 377.00 377.00 265.50 361.00 80,068
Oct 31, 2019 368.00 379.00 368.00 368.50 67,918
Oct 30, 2019 373.14 379.50 368.00 373.00 61,617
Oct 29, 2019 377.00 377.00 371.50 371.50 28,280
Oct 28, 2019 372.00 386.50 372.00 379.50 118,977
Oct 25, 2019 370.00 388.50 370.00 377.00 96,840
Oct 24, 2019 379.83 398.00 367.97 398.00 44,626
Oct 23, 2019 370.46 378.27 367.00 372.50 53,257
Oct 22, 2019 374.31 380.00 365.50 376.00 34,261
Oct 21, 2019 365.00 378.63 357.83 368.50 72,659
Oct 18, 2019 360.63 365.00 355.00 357.50 65,033
Oct 17, 2019 365.00 368.00 351.50 355.50 56,485
Oct 16, 2019 362.75 369.50 360.00 367.00 75,289
Oct 15, 2019 359.00 367.50 354.00 364.00 60,977
Oct 14, 2019 355.63 357.00 345.76 357.00 93,993
Oct 11, 2019 360.00 360.50 345.50 355.00 59,255
Oct 10, 2019 364.43 364.43 351.00 353.50 57,957
Oct 9, 2019 366.00 366.00 356.31 361.50 59,503
Oct 8, 2019 366.00 373.00 361.88 364.50 52,142
Oct 7, 2019 360.00 369.50 356.00 361.50 148,661
Oct 4, 2019 357.00 367.50 357.00 362.00 40,215
Oct 3, 2019 358.14 366.50 356.00 357.00 127,984
Oct 2, 2019 355.75 368.00 354.00 364.00 450,494
Oct 1, 2019 354.22 363.50 352.00 356.00 103,202
Sep 30, 2019 352.93 359.50 341.50 359.50 57,648
Showing 1 to 50 of 259