Iomart Group PLC IOM
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 13,20-0,10 (-%0,75)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 13,20 | -%0,75 | GBp 13,22 | GBp 13,30 | GBp 13,20 | 5,72K |
| 2026-10-01 | GBp 13,30 | +%0,38 | GBp 13,25 | GBp 13,30 | GBp 13,20 | 86,20K |
| 2026-09-30 | GBp 13,25 | -%0,75 | GBp 13,30 | GBp 13,30 | GBp 13,20 | 15,12K |
| 2026-09-29 | GBp 13,35 | +%1,14 | GBp 13,30 | GBp 13,36 | GBp 13,10 | 44,14K |
| 2026-09-28 | GBp 13,20 | %0,00 | GBp 13,20 | GBp 13,25 | GBp 13,04 | 33,80K |
| 2026-09-25 | GBp 13,20 | -%0,38 | GBp 13,20 | GBp 13,25 | GBp 13,04 | 39,87K |
| 2026-09-24 | GBp 13,25 | +%0,76 | GBp 13,15 | GBp 13,25 | GBp 13,15 | 35,91K |
| 2026-09-23 | GBp 13,15 | +%1,15 | GBp 13,10 | GBp 13,31 | GBp 13,02 | 36,37K |
| 2026-09-22 | GBp 13,00 | -%1,89 | GBp 13,20 | GBp 13,37 | GBp 13,00 | 94,06K |
| 2026-09-21 | GBp 13,25 | -%0,38 | GBp 13,35 | GBp 13,40 | GBp 13,25 | 36,06K |
| 2026-09-18 | GBp 13,30 | -%1,48 | GBp 13,30 | GBp 13,43 | GBp 13,30 | 129,84K |
| 2026-09-17 | GBp 13,50 | %0,00 | GBp 13,45 | GBp 13,50 | GBp 13,30 | 71,32K |
| 2026-09-16 | GBp 13,50 | %0,00 | GBp 13,40 | GBp 13,50 | GBp 13,00 | 66,57K |
| 2026-09-15 | GBp 13,50 | %0,00 | GBp 13,40 | GBp 13,50 | GBp 13,40 | 51,53K |
| 2026-09-14 | GBp 13,50 | +%0,75 | GBp 13,40 | GBp 13,50 | GBp 13,40 | 26,85K |
| 2026-09-11 | GBp 13,40 | +%0,56 | GBp 13,40 | GBp 13,55 | GBp 12,70 | 144,19K |
| 2026-09-10 | GBp 13,32 | -%2,74 | GBp 13,60 | GBp 13,65 | GBp 13,05 | 133,69K |
| 2026-09-09 | GBp 13,70 | -%1,08 | GBp 13,70 | GBp 13,78 | GBp 13,70 | 18,78K |
| 2026-09-08 | GBp 13,85 | -%1,77 | GBp 13,94 | GBp 13,94 | GBp 13,74 | 30,28K |
| 2026-09-07 | GBp 14,10 | -%1,74 | GBp 14,20 | GBp 14,39 | GBp 13,55 | 675,33K |
| 2026-09-04 | GBp 14,35 | -%1,71 | GBp 14,40 | GBp 14,84 | GBp 14,10 | 445,49K |
| 2026-09-03 | GBp 14,60 | +%0,69 | GBp 14,20 | GBp 14,60 | GBp 14,10 | 112,91K |
| 2026-09-02 | GBp 14,50 | +%0,69 | GBp 14,35 | GBp 14,50 | GBp 14,20 | 111,92K |
| 2026-09-01 | GBp 14,40 | +%0,70 | GBp 14,10 | GBp 14,48 | GBp 13,44 | 273,29K |
| 2026-08-28 | GBp 14,30 | -%2,05 | GBp 14,55 | GBp 15,20 | GBp 13,77 | 244,29K |
| 2026-08-27 | GBp 14,60 | -%4,26 | GBp 15,50 | GBp 15,50 | GBp 14,50 | 85,18K |
| 2026-08-26 | GBp 15,25 | +%0,66 | GBp 15,25 | GBp 15,25 | GBp 14,63 | 170,60K |
| 2026-08-25 | GBp 15,15 | +%2,02 | GBp 14,75 | GBp 15,15 | GBp 14,49 | 225,41K |
| 2026-08-24 | GBp 14,85 | -%0,34 | GBp 15,00 | GBp 15,25 | GBp 14,40 | 99,91K |
| 2026-08-21 | GBp 14,90 | +%2,76 | GBp 14,40 | GBp 14,90 | GBp 14,40 | 251,54K |
| 2026-08-20 | GBp 14,50 | +%0,35 | GBp 14,20 | GBp 14,50 | GBp 14,00 | 270,61K |
| 2026-08-19 | GBp 14,45 | +%0,70 | GBp 14,45 | GBp 14,45 | GBp 14,02 | 104,05K |
| 2026-08-18 | GBp 14,35 | -%2,05 | GBp 14,00 | GBp 14,80 | GBp 13,82 | 246,61K |
| 2026-08-17 | GBp 14,65 | +%0,34 | GBp 14,50 | GBp 14,80 | GBp 13,60 | 487,87K |
| 2026-08-14 | GBp 14,60 | +%3,18 | GBp 13,80 | GBp 14,60 | GBp 13,60 | 156,28K |
| 2026-08-13 | GBp 14,15 | +%0,35 | GBp 14,00 | GBp 14,20 | GBp 13,78 | 108,25K |
| 2026-08-12 | GBp 14,10 | +%2,92 | GBp 13,75 | GBp 14,30 | GBp 13,05 | 520,83K |
| 2026-08-11 | GBp 13,70 | +%6,61 | GBp 12,85 | GBp 13,70 | GBp 12,51 | 411,34K |
| 2026-08-10 | GBp 12,85 | +%2,59 | GBp 12,45 | GBp 12,85 | GBp 12,00 | 159,14K |
| 2026-08-07 | GBp 12,52 | +%0,60 | GBp 12,40 | GBp 12,58 | GBp 12,40 | 224,29K |
| 2026-08-06 | GBp 12,45 | +%0,81 | GBp 12,25 | GBp 12,45 | GBp 12,18 | 1,03M |
| 2026-08-05 | GBp 12,35 | +%2,07 | GBp 11,70 | GBp 12,48 | GBp 11,70 | 1,02M |
| 2026-08-04 | GBp 12,10 | +%0,41 | GBp 12,05 | GBp 12,10 | GBp 11,60 | 78,82K |
| 2026-08-03 | GBp 12,05 | -%0,82 | GBp 11,75 | GBp 12,05 | GBp 11,75 | 232,21K |
| 2026-07-31 | GBp 12,15 | +%0,83 | GBp 12,00 | GBp 12,15 | GBp 11,75 | 869,13K |
| 2026-07-30 | GBp 12,05 | +%0,42 | GBp 12,05 | GBp 12,05 | GBp 11,70 | 173,90K |
| 2026-07-29 | GBp 12,00 | -%2,83 | GBp 12,00 | GBp 12,35 | GBp 11,70 | 819,28K |
| 2026-07-28 | GBp 12,35 | +%0,82 | GBp 12,35 | GBp 12,55 | GBp 12,20 | 210,45K |
| 2026-07-27 | GBp 12,25 | -%2,78 | GBp 12,70 | GBp 12,70 | GBp 12,05 | 111,44K |
| 2026-07-24 | GBp 12,60 | -%0,79 | GBp 12,60 | GBp 12,70 | GBp 12,50 | 110,85K |
| 2026-07-23 | GBp 12,70 | -%0,78 | GBp 12,50 | GBp 12,85 | GBp 12,40 | 119,19K |
| 2026-07-22 | GBp 12,80 | -%1,54 | GBp 12,70 | GBp 12,94 | GBp 12,49 | 383,79K |
| 2026-07-21 | GBp 13,00 | +%0,78 | GBp 12,85 | GBp 13,30 | GBp 12,80 | 605,56K |
| 2026-07-20 | GBp 12,90 | -%2,27 | GBp 13,05 | GBp 13,20 | GBp 12,53 | 174,24K |
| 2026-07-17 | GBp 13,20 | -%0,75 | GBp 13,40 | GBp 13,40 | GBp 12,85 | 814,12K |
| 2026-07-16 | GBp 13,30 | +%2,90 | GBp 12,25 | GBp 13,49 | GBp 12,25 | 549,55K |
| 2026-07-15 | GBp 12,93 | +%1,97 | GBp 12,50 | GBp 13,20 | GBp 12,20 | 549,59K |
| 2026-07-14 | GBp 12,68 | -%2,50 | GBp 12,95 | GBp 13,00 | GBp 12,55 | 221,92K |
| 2026-07-13 | GBp 13,00 | +%0,19 | GBp 13,05 | GBp 13,20 | GBp 12,76 | 629,21K |
| 2026-07-10 | GBp 12,98 | %0,00 | GBp 13,00 | GBp 13,08 | GBp 12,95 | 106,03K |
| 2026-07-09 | GBp 12,98 | -%0,19 | GBp 13,05 | GBp 13,10 | GBp 12,95 | 48,21K |
| 2026-07-08 | GBp 13,00 | -%4,06 | GBp 13,30 | GBp 13,80 | GBp 12,54 | 942,19K |
| 2026-07-07 | GBp 13,55 | -%2,17 | GBp 13,70 | GBp 13,78 | GBp 13,35 | 124,68K |
| 2026-07-06 | GBp 13,85 | -%0,36 | GBp 13,80 | GBp 13,99 | GBp 13,00 | 143,68K |
| 2026-07-03 | GBp 13,90 | -%2,11 | GBp 14,00 | GBp 14,13 | GBp 13,58 | 659,65K |
| 2026-07-02 | GBp 14,20 | %0,00 | GBp 14,25 | GBp 14,25 | GBp 13,57 | 511,27K |
| 2026-07-01 | GBp 14,20 | -%0,35 | GBp 14,20 | GBp 14,25 | GBp 14,02 | 19,97K |
| 2026-06-30 | GBp 14,25 | %0,00 | GBp 14,25 | GBp 14,25 | GBp 14,00 | 54,41K |
| 2026-06-29 | GBp 14,25 | -%1,04 | GBp 14,70 | GBp 14,70 | GBp 14,00 | 68,43K |
| 2026-06-26 | GBp 14,40 | -%2,70 | GBp 14,60 | GBp 14,80 | GBp 14,18 | 115,46K |
| 2026-06-25 | GBp 14,80 | +%3,86 | GBp 14,45 | GBp 14,80 | GBp 14,25 | 558,63K |
| 2026-06-24 | GBp 14,25 | -%0,70 | GBp 14,25 | GBp 14,70 | GBp 14,25 | 826,32K |
| 2026-06-23 | GBp 14,35 | -%20,28 | GBp 17,05 | GBp 17,95 | GBp 13,75 | 1,77M |
| 2026-06-22 | GBp 18,00 | -%2,17 | GBp 18,20 | GBp 18,50 | GBp 17,18 | 101,26K |
| 2026-06-19 | GBp 18,40 | -%3,16 | GBp 19,00 | GBp 19,00 | GBp 18,40 | 409,68K |
| 2026-06-18 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 19,20 | GBp 18,50 | 18,20K |
| 2026-06-17 | GBp 19,00 | +%8,57 | GBp 17,95 | GBp 19,00 | GBp 17,95 | 589,77K |
| 2026-06-16 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,50 | 12,05K |
| 2026-06-15 | GBp 17,50 | -%1,41 | GBp 17,65 | GBp 17,95 | GBp 17,50 | 20,71K |
| 2026-06-12 | GBp 17,75 | -%1,39 | GBp 17,70 | GBp 18,05 | GBp 17,70 | 107,80K |
| 2026-06-11 | GBp 18,00 | -%0,28 | GBp 18,00 | GBp 18,20 | GBp 18,00 | 21,34K |
| 2026-06-10 | GBp 18,05 | +%1,98 | GBp 18,05 | GBp 18,05 | GBp 17,70 | 30,02K |
| 2026-06-09 | GBp 17,70 | -%0,56 | GBp 17,70 | GBp 18,30 | GBp 17,55 | 3,04K |
| 2026-06-08 | GBp 17,80 | -%4,81 | GBp 18,40 | GBp 19,00 | GBp 17,80 | 121,09K |
| 2026-06-05 | GBp 18,70 | +%0,27 | GBp 18,25 | GBp 18,95 | GBp 18,10 | 220,54K |
| 2026-06-04 | GBp 18,65 | -%2,61 | GBp 20,00 | GBp 20,90 | GBp 18,00 | 445,76K |
| 2026-06-03 | GBp 19,15 | +%2,96 | GBp 18,90 | GBp 19,25 | GBp 18,90 | 106,06K |
| 2026-06-02 | GBp 18,60 | +%6,29 | GBp 17,50 | GBp 18,72 | GBp 17,30 | 297,89K |
| 2026-06-01 | GBp 17,50 | +%0,57 | GBp 17,40 | GBp 17,50 | GBp 17,00 | 138,03K |
| 2026-05-29 | GBp 17,40 | +%2,35 | GBp 17,00 | GBp 17,55 | GBp 17,00 | 354,56K |