Iomart Group Plc Historical Data - IOM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Iomart Group Plc (IOM)
Iomart Group Plc (IOM) Historical

Iomart Group Plc (IOM)

75.00

2.20

(3.02%)

Closed 23 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-6.25	80	84	72	79895	77.9499791	DE
4	-23	-23.4693877551	98	101.5	72	163402	82.82351459	DE
12	-35	-31.8181818182	110	115	72	720241	84.95583862	DE
26	-57.5	-43.3962264151	132.5	135	72	379731	89.78031351	DE
52	-90	-54.5454545455	165	165	72	258952	101.70469457	DE
156	-79.2	-51.3618677043	154.2	200	72	207090	131.2305465	DE
260	-303.5	-80.1849405548	378.5	409	72	191314	180.65999977	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	75	2.2	3.02	76.8	76.8	72	146363
1734629400	72.8	-4.2	-5.45	76	76	72.8	91857
1734543000	77	-2.4	-3.02	78	78	75	139292
1734456600	79.4	-2.6	-3.17	80	80	77	68993
1734370200	82	-2	-2.38	80	82	79.8	47817
1734111000	84	2	2.44	80	84	79	51518
1734024600	82	0.6	0.74	81	82	81	33421
1733938200	81.4	2.6	3.30	82.8	82.8	77	1995098
1733851800	78.8	-6.6	-7.73	85.8	85.8	78.2	75625
1733765400	85.4	2.4	2.89	83	85.8	82	35253
1733506200	83	-1	-1.19	85.4	85.4	80	87776
1733419800	84	-4	-4.55	86.2	86.2	84	97914
1733333400	88	-2	-2.22	88	91.6	85	63110
1733247000	90	0.6	0.67	89.2	90	87.2	31160
1733160600	89.4	0.4	0.45	89.2	94.8	88	63498
1732901400	89	-1	-1.11	90.2	90.2	89	42823
1732815000	90	-1	-1.10	95.8	95.8	90	83879
1732728600	91	-3	-3.19	95	95	91	92791
1732642200	94	-6.5	-6.47	99.2	99.4	94	80233
1732555800	100.5	2.5	2.55	99.6	101.5	99.6	40983
1732296600	98	-1.4	-1.41	98	98	98	45003
1732210200	99.4	-1.6	-1.58	101	101	98.8	50116
1732123800	101	-4	-3.81	105.5	105.5	101	99289
1732037400	105	-1.5	-1.41	105.5	105.5	105	42635
1731951000	106.5	0.5	0.47	106	110	104	85286
1731691800	106	9	9.28	99.6	109.5	97.6	173343
1731605400	97	-4	-3.96	99	101	97	59983
1731519000	101	4	4.12	95.8	104.5	95.2	219811
1731432600	97	0	0.00	96.2	97	95	87492
1731346200	97	2	2.11	100.5	103	96.2	89803
1731087000	95	-2	-2.06	100.5	100.5	95	136734
1731000600	97	-3	-3.00	99.8	104	97	112974
1730914200	100	8	8.70	95	103	94.2	79336
1730827800	92	1.4	1.55	92	92.8	91.8	166449
1730741400	90.6	0.6	0.67	92	92	90.6	68927
1730482200	90	4	4.65	87.8	90	87.4	66474
1730395800	86	4	4.88	84.8	86	84	358737
1730309400	82	7.6	10.22	77.8	85	74.2	257596
1730223000	74.4	-8.6	-10.36	80	81.6	73	114568
1730136600	83	2.8	3.49	80.2	83	78	44770
1729873800	80.2	-4.2	-4.98	87.4	87.4	80	288823
1729787400	84.4	-2	-2.31	89	90	84.4	151869
1729701000	86.4	-3.6	-4.00	87	90	86.4	1214635
1729614600	90	-0.4	-0.44	90	91	89.8	180272
1729528200	90.4	4	4.63	93.8	93.8	90.4	156430
1729269000	86.4	-5.6	-6.09	94	94	86.4	148446
1729182600	92	8	9.52	84	94	84	170607
1729096200	84	0.6	0.72	83	85.8	80.2	33950021
1729009800	83.4	-3.8	-4.36	84	84	83.4	37092
1728923400	87.2	-0.8	-0.91	90.8	90.8	86	138185
1728664200	88	0.6	0.69	88.2	88.2	87	171583
1728577800	87.4	1	1.16	92.8	92.8	87.4	53987
1728491400	86.4	-3	-3.36	93	93	86.4	50719
1728405000	89.4	-2.6	-2.83	90	90	89	93878
1728318600	92	-2	-2.13	94.2	96.8	91	73764
1728059400	94	-5	-5.05	97	98.8	92.2	181192
1727973000	99	-6	-5.71	105	105	96	91609
1727886600	105	0.5	0.48	107	107	105	26640
1727800200	104.5	-10.5	-9.13	108	108	100	139285
1727713800	115	3	2.68	112.5	115	112.5	66607
1727454600	112	4	3.70	110	112	110	246439
1727368200	108	-1	-0.92	110	113	108	195961
1727281800	109	-1	-0.91	110.5	119	108	533642
1727195400	110	-3	-2.65	113.5	113.5	108	70329
1727109000	113	0	0.00	111	113	109	25490

IT0005616633 20250303 49.5

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions