iomart Group plc (IOM.L) LSE

17.96

+0.1596(+0.90%)

Updated at September 29 10:40AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202519.417.817.819.417.8427,754
September 25, 202517.3618.618.619.217.361.99M
September 24, 20251617.8517.8517.9516849,026
September 23, 202517.9616.416.418.716.4862,978
September 22, 202519.8181820.218475,790
September 19, 202520.119.219.220.919.22.2M
September 18, 202520.920.120.121.520.1166,096
September 17, 202520.220.320.32120.08102,235
September 16, 20252020.520.520.92045,093
September 15, 202520.220.220.2212077,620
September 12, 202522.920.420.422.919.8282,681
September 11, 202522.7212122.72127,153
September 10, 202523.121.321.323.12192,791
September 09, 202521.3421.421.42221.34110,368
September 08, 202521.821.321.323.621.3113,067
September 05, 202523.1222223.621.77105,273
September 04, 202521.422.722.722.721.4100,209
September 03, 202521.9521.9521.9522.9321.9583,219
September 02, 202522.6421.721.722.6421.43496,529
September 01, 20252221.8521.8522.621.4315,308
August 29, 202521.8521.821.82221.6172,707
August 28, 20252221.7521.752221.1246,741
August 27, 202521.8821.821.82221.253,265
August 26, 20252121.521.522.621323,276
August 22, 202522.8212122.82161,501
August 21, 202523.121.821.823.121.838,050
August 20, 202521.5222222.821.537,480
August 19, 202523.321.821.823.321.637,413
August 18, 202522.9222222.921.855,834
August 15, 202522.5621.9521.9522.721.8107,364
August 14, 202522.622.122.123.122120,551
August 13, 202522.5322.622.624.722.53245,243
August 12, 202523.123.923.924.523.1125,737
August 11, 202524.123.923.924.52365,075
August 08, 202523.423.523.524.622.9218,188
August 07, 202523.1923.423.423.722.4347,371
August 06, 202523.54232324.2422.51.48M
August 05, 202522.99242424.122.91.2M
August 04, 202523.723.823.824.222.6311,893
August 01, 20252323.423.423.422.8275,925
July 31, 202523.7232323.722.4406,750
July 30, 202522.3322.8522.8523.52193,448
July 29, 202524.222.422.424.8121.4658,050
July 28, 202524.923.823.82522.51.03M
July 25, 202522.5232324.922.1137,624
July 24, 202527.422222822997,631
July 23, 202530.428.528.530.428.5195,279
July 22, 202530.829.729.730.829163,350
July 21, 202529.38303030.929.2167,342
July 18, 202530.830.0530.0530.829.171,329
July 17, 202530.830.330.330.829.1936,478
July 16, 202530.830.130.130.829.162,383
July 15, 202530.5329.9529.9530.929.1992,384
July 14, 202529.229.9529.9530.829.19193,797
July 11, 202530303030.829.2299,781
July 10, 202530.829.429.430.829.1347,409
July 09, 202530.8303030.829.229,921
July 08, 202530.4303030.829.226,306
July 07, 202528.5303030.9528.5317,840
July 04, 202528.629.729.730.928.639,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved