£1,286
1,54%
Echtzeit-Aktienkurs Iomart Group PLC
Bid:
Ask:
Aktienkurse zur Iomart Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 2,31% | - |
| 03.05.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -1,79% | - |
| 02.05.2024 | 1,30 | 1,31 | 1,27 | 1,29 | 0,09% | - |
| 30.04.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -1,35% | - |
| 29.04.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -0,93% | - |
| 26.04.2024 | 1,29 | 1,32 | 1,29 | 1,32 | -0,69% | - |
| 25.04.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 1,39% | - |
| 24.04.2024 | 1,29 | 1,34 | 1,29 | 1,31 | 0,28% | - |
| 23.04.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -4,80% | - |
| 22.04.2024 | 1,32 | 1,38 | 1,32 | 1,37 | 0,89% | - |
| 19.04.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,24% | - |
| 18.04.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,08% | - |
| 17.04.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,43% | - |
| 16.04.2024 | 1,31 | 1,37 | 1,31 | 1,34 | -0,07% | - |
| 15.04.2024 | 1,33 | 1,34 | 1,32 | 1,34 | -0,86% | - |
| 12.04.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -1,67% | - |
| 11.04.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -3,02% | - |
| 10.04.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,94% | - |
| 09.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,67% | - |
| 08.04.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,32% | - |
| 05.04.2024 | 1,45 | 1,45 | 1,42 | 1,44 | 0,37% | - |
| 04.04.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -1,70% | - |
| 03.04.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,67% | - |
| 02.04.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 1,03% | - |
| 28.03.2024 | 1,44 | 1,47 | 1,44 | 1,45 | -0,08% | - |
| 27.03.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -0,93% | - |
| 26.03.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,32% | - |
| 25.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 22.03.2024 | 1,49 | 1,49 | 1,43 | 1,46 | -0,81% | - |
| 21.03.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,05% | - |
| 20.03.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 0,73% | - |
| 19.03.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,17% | - |
| 18.03.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -0,74% | - |
| 15.03.2024 | 1,44 | 1,47 | 1,44 | 1,45 | 0,99% | - |
| 14.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,40% | - |
| 13.03.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,38% | - |
| 12.03.2024 | 1,42 | 1,46 | 1,42 | 1,44 | 1,02% | - |
| 11.03.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,00% | - |
| 08.03.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,74% | - |
| 07.03.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -0,21% | - |
| 06.03.2024 | 1,43 | 1,45 | 1,42 | 1,42 | 0,28% | - |
| 05.03.2024 | 1,44 | 1,46 | 1,42 | 1,42 | -0,43% | - |
| 04.03.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,16% | - |
| 01.03.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,91% | - |
| 29.02.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 2,83% | - |
| 28.02.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,81% | - |
| 27.02.2024 | 1,43 | 1,48 | 1,43 | 1,47 | 2,35% | - |
| 26.02.2024 | 1,45 | 1,46 | 1,42 | 1,44 | -1,59% | - |
| 23.02.2024 | 1,48 | 1,50 | 1,42 | 1,46 | -1,42% | - |
| 22.02.2024 | 1,40 | 1,51 | 1,40 | 1,48 | 5,08% | - |
| 21.02.2024 | 1,32 | 1,41 | 1,30 | 1,41 | 6,30% | - |
| 20.02.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,74% | - |
| 19.02.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,34% | - |
| 16.02.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,70% | - |
| 15.02.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,93% | - |
| 14.02.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -3,15% | - |
| 13.02.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 12.02.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -2,74% | - |
| 09.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,86% | - |
| 08.02.2024 | 1,47 | 1,47 | 1,39 | 1,39 | -4,64% | - |
| 07.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,31% | - |
| 06.02.2024 | 1,44 | 1,46 | 1,44 | 1,44 | -0,30% | - |
| 05.02.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -0,53% | - |
| 02.02.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,51% | - |
| 01.02.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,91% | - |
| 31.01.2024 | 1,48 | 1,49 | 1,45 | 1,46 | -2,05% | - |
| 30.01.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -1,11% | - |
| 29.01.2024 | 1,55 | 1,55 | 1,49 | 1,51 | -0,90% | - |
| 26.01.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -0,26% | - |
| 25.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,07% | - |
| 24.01.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 0,53% | - |
| 23.01.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 1,58% | - |
| 22.01.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -1,24% | - |
| 19.01.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,15% | - |
| 18.01.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,10% | - |
| 17.01.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -0,61% | - |
| 16.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,07% | - |
| 15.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,55% | - |
| 12.01.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 1,45% | - |
| 11.01.2024 | 1,53 | 1,54 | 1,49 | 1,49 | -3,70% | - |
| 10.01.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,23% | - |
| 09.01.2024 | 1,53 | 1,55 | 1,52 | 1,55 | -0,10% | - |
| 08.01.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 2,80% | - |
| 05.01.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 0,43% | - |
| 04.01.2024 | 1,53 | 1,55 | 1,50 | 1,50 | -1,21% | - |
| 03.01.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -2,54% | - |
| 02.01.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 1,28% | - |
| 29.12.2023 | 1,55 | 1,56 | 1,54 | 1,54 | -2,22% | - |
| 28.12.2023 | 1,53 | 1,57 | 1,53 | 1,57 | 0,83% | - |
| 27.12.2023 | 1,55 | 1,58 | 1,55 | 1,56 | 0,39% | - |
| 22.12.2023 | 1,56 | 1,57 | 1,54 | 1,55 | -0,52% | - |
| 21.12.2023 | 1,60 | 1,61 | 1,54 | 1,56 | -2,05% | - |
| 20.12.2023 | 1,59 | 1,61 | 1,59 | 1,59 | 0,81% | - |
| 19.12.2023 | 1,54 | 1,58 | 1,54 | 1,58 | 0,23% | - |
| 18.12.2023 | 1,59 | 1,59 | 1,57 | 1,58 | 0,35% | - |
| 15.12.2023 | 1,58 | 1,58 | 1,57 | 1,57 | -0,40% | - |
| 14.12.2023 | 1,55 | 1,60 | 1,55 | 1,58 | 0,13% | - |
| 13.12.2023 | 1,58 | 1,60 | 1,57 | 1,58 | 0,20% | - |
| 12.12.2023 | 1,58 | 1,60 | 1,57 | 1,57 | -0,37% | - |
| 11.12.2023 | 1,55 | 1,58 | 1,55 | 1,58 | 1,02% | - |