Iomart Group (IOMG)

IOMG
🏛️ Vereinigtes Königreich →
17.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.00 19.00 17.80 17.80 0.4M
2025-09-25 17.50 19.20 17.50 18.60 2.0M
2025-09-24 16.00 17.85 16.00 17.85 0.8M
2025-09-23 18.00 18.00 16.40 16.40 0.9M
2025-09-22 20.00 20.00 18.00 18.00 0.5M
2025-09-19 20.10 20.10 19.20 19.20 2.2M
2025-09-18 20.90 21.10 20.10 20.10 0.2M
2025-09-17 20.20 20.30 20.10 20.30 0.1M
2025-09-16 20.00 20.90 20.00 20.50 0.0M
2025-09-15 20.20 20.20 20.00 20.20 0.1M
2025-09-12 21.00 21.00 19.80 20.40 0.3M
2025-09-11 21.00 21.00 21.00 21.00 0.0M
2025-09-10 21.30 21.30 21.30 21.30 0.1M
2025-09-09 21.40 21.40 21.40 21.40 0.1M
2025-09-08 21.70 22.00 21.30 21.30 0.1M
2025-09-05 23.00 23.10 22.00 22.00 0.1M
2025-09-04 21.40 22.70 21.40 22.70 0.1M
2025-09-03 22.00 22.00 21.40 21.95 0.1M
2025-09-02 21.70 21.70 21.70 21.70 0.5M
2025-09-01 22.00 22.00 21.70 21.85 0.3M
2025-08-29 22.00 22.00 21.60 21.80 0.2M
2025-08-28 21.60 22.00 21.40 21.75 0.2M
2025-08-27 21.80 21.80 21.80 21.80 0.0M
2025-08-26 22.00 22.00 21.00 21.50 0.3M
2025-08-22 21.00 21.00 21.00 21.00 0.1M
2025-08-21 22.20 22.20 21.80 21.80 0.0M
2025-08-20 22.00 22.00 22.00 22.00 0.0M
2025-08-19 21.70 21.80 21.60 21.80 0.0M
2025-08-18 21.80 22.00 21.80 22.00 0.1M
2025-08-15 22.40 22.40 21.80 21.95 0.1M
2025-08-14 22.60 22.60 22.00 22.10 0.1M
2025-08-13 23.10 23.10 22.60 22.60 0.2M
2025-08-12 23.90 23.90 23.90 23.90 0.1M
2025-08-11 23.40 23.90 23.40 23.90 0.1M
2025-08-08 23.40 24.00 23.00 23.50 0.2M
2025-08-07 23.20 23.50 22.40 23.40 0.3M
2025-08-06 23.10 24.10 22.50 23.00 1.5M
2025-08-05 23.00 24.00 22.90 24.00 1.2M
2025-08-04 23.20 24.20 23.00 23.80 0.3M
2025-08-01 22.80 23.40 22.80 23.40 5.8M
2025-07-31 23.60 23.60 23.00 23.00 0.4M
2025-07-30 22.90 22.90 22.90 22.85 11.6M
2025-07-29 23.40 23.40 21.40 22.40 0.7M
2025-07-28 24.90 25.00 22.50 23.80 1.0M
2025-07-25 23.70 23.80 22.10 23.00 0.3M
2025-07-24 27.40 27.40 22.00 22.00 1.1M
2025-07-23 28.60 29.70 28.50 28.50 0.2M
2025-07-22 29.20 29.40 29.00 29.70 0.2M
2025-07-21 29.30 30.00 29.30 30.00 0.2M
2025-07-18 30.05 30.05 30.05 30.05 0.1M
2025-07-17 30.30 30.30 30.30 30.30 0.0M
2025-07-16 30.10 30.10 30.10 30.10 0.1M
2025-07-15 30.50 30.80 30.50 29.95 0.1M
2025-07-14 29.20 30.80 29.20 29.95 0.2M
2025-07-11 30.00 30.00 30.00 30.00 0.3M
2025-07-10 29.20 29.60 29.20 29.40 0.3M
2025-07-09 30.00 30.00 30.00 30.00 0.0M
2025-07-08 30.00 30.00 30.00 30.00 0.0M
2025-07-07 28.50 30.80 28.50 30.00 0.3M
2025-07-04 30.20 30.20 29.70 29.70 0.0M
2025-07-03 29.50 29.50 29.50 29.70 0.1M
2025-07-02 29.50 29.50 29.50 29.50 0.0M
2025-07-01 28.60 29.80 28.60 29.80 0.2M
2025-06-30 29.10 29.30 28.50 28.50 0.2M
2025-06-27 28.90 28.90 28.90 28.90 0.0M
2025-06-26 28.70 29.30 28.70 29.30 0.0M
2025-06-25 29.50 29.50 29.50 29.25 0.1M
2025-06-24 29.00 29.10 29.00 29.25 0.1M
2025-06-23 30.00 30.00 30.00 30.00 0.0M
2025-06-20 30.70 30.70 30.00 30.00 0.1M
2025-06-19 29.00 30.00 28.50 30.00 0.1M
2025-06-18 29.60 29.60 29.60 29.60 0.1M
2025-06-17 29.60 29.60 29.60 29.60 0.0M
2025-06-16 29.40 29.40 28.00 28.00 0.1M
2025-06-13 28.00 29.00 28.00 29.00 0.5M
2025-06-12 28.70 28.70 28.70 28.70 0.1M
2025-06-11 29.10 30.00 29.00 30.00 0.2M
2025-06-10 30.00 30.40 30.00 30.20 0.1M
2025-06-09 30.60 30.60 30.60 29.95 0.1M
2025-06-06 30.00 30.00 30.00 30.00 0.1M
2025-06-05 30.90 30.90 29.00 29.50 0.2M
2025-06-04 29.10 30.90 29.00 30.90 0.1M
2025-06-03 30.60 31.90 29.00 29.00 0.3M
2025-06-02 29.90 31.90 29.90 31.60 0.2M
2025-05-30 28.30 28.80 27.70 28.80 0.3M
2025-05-29 29.20 29.20 29.20 29.20 0.1M
2025-05-28 29.00 29.40 28.40 29.30 0.2M
2025-05-27 29.60 30.00 28.20 30.00 0.1M
2025-05-23 28.20 29.00 28.20 29.00 0.2M
2025-05-22 27.10 29.80 27.10 29.80 0.1M
2025-05-21 30.10 30.10 28.00 28.00 0.3M
2025-05-20 31.00 31.20 30.20 30.60 0.1M
2025-05-19 26.50 30.60 26.50 30.40 0.3M
2025-05-16 26.70 28.40 26.70 28.40 0.3M
2025-05-15 26.20 26.20 26.00 26.00 0.1M
2025-05-14 26.60 26.60 26.60 26.60 0.2M
2025-05-13 26.25 26.25 26.25 26.25 0.7M
2025-05-12 25.90 26.00 25.90 25.50 0.2M
2025-05-09 25.60 26.00 25.60 26.00 0.2M
2025-05-08 25.70 25.70 25.00 25.00 0.1M
2025-05-07 26.10 26.10 26.10 26.10 0.0M
2025-05-06 26.10 26.40 25.50 26.30 0.2M
2025-05-02 24.80 26.20 24.80 25.30 0.7M
2025-05-01 24.70 25.00 24.20 24.80 0.5M
2025-04-30 25.00 25.40 24.50 25.40 0.5M
2025-04-29 24.80 24.80 24.00 24.40 0.4M
2025-04-28 22.10 23.10 22.00 23.10 0.2M
2025-04-25 24.00 24.00 21.50 22.70 0.8M
2025-04-24 24.10 24.40 22.50 24.40 1.7M
2025-04-23 23.80 26.00 23.80 24.00 0.6M
2025-04-22 27.80 28.40 24.90 25.70 0.7M
2025-04-17 30.10 30.90 24.90 26.50 1.6M
2025-04-16 31.40 32.00 30.10 31.60 0.1M
2025-04-15 29.60 31.00 29.60 31.00 0.1M
2025-04-14 30.20 30.20 29.60 30.10 0.1M
2025-04-11 31.05 31.05 31.05 31.05 0.1M
2025-04-10 31.90 31.90 31.90 31.05 0.1M
2025-04-09 31.00 31.90 31.00 31.00 0.1M
2025-04-08 32.00 32.10 30.60 31.00 0.3M
2025-04-07 27.40 33.90 26.50 32.00 0.8M
2025-04-04 27.80 28.80 27.80 28.80 0.2M
2025-04-03 29.10 29.10 27.50 28.90 0.4M
2025-04-02 29.30 30.00 29.00 29.40 0.2M
2025-04-01 30.00 30.50 29.00 29.45 0.2M
2025-03-31 31.40 32.20 30.20 31.00 0.2M
2025-03-28 31.90 33.00 31.80 32.20 0.1M
2025-03-27 32.50 32.50 31.80 32.55 0.1M
2025-03-26 33.40 33.40 32.10 32.10 0.1M
2025-03-25 33.60 33.60 33.10 33.10 0.1M
2025-03-24 34.20 35.10 34.20 34.65 0.4M
2025-03-21 34.00 34.00 32.90 33.55 0.2M
2025-03-20 33.80 33.80 33.00 33.00 0.0M
2025-03-19 33.10 34.90 32.00 32.95 0.3M
2025-03-18 35.90 35.90 34.00 34.00 0.1M
2025-03-17 36.00 36.00 35.00 35.00 0.3M
2025-03-14 34.10 35.00 33.20 35.45 0.3M
2025-03-13 35.40 35.90 34.50 35.25 0.1M
2025-03-12 35.90 37.00 34.60 35.20 0.2M
2025-03-11 36.50 38.60 34.20 35.00 2.0M
2025-03-10 36.30 37.30 36.30 36.50 0.3M
2025-03-07 37.60 37.60 35.00 35.00 0.5M
2025-03-06 37.70 38.30 37.50 37.50 0.5M
2025-03-05 42.40 42.40 37.90 37.90 0.2M
2025-03-04 44.00 44.00 43.20 44.15 0.1M
2025-03-03 44.00 45.20 42.60 42.60 0.1M
2025-02-28 40.20 47.00 40.20 44.60 0.5M
2025-02-27 39.00 41.00 38.40 40.35 0.3M
2025-02-26 38.70 38.70 37.50 37.50 0.2M
2025-02-25 36.90 39.80 36.80 37.70 2.3M
2025-02-24 33.50 36.20 33.50 35.60 2.1M
2025-02-21 34.00 34.00 33.60 33.60 0.2M
2025-02-20 35.00 35.90 33.40 34.00 0.2M
2025-02-19 35.80 35.80 34.60 34.60 0.4M
2025-02-18 37.90 38.00 34.30 35.00 0.4M
2025-02-17 37.00 37.90 34.00 35.40 0.7M
2025-02-14 40.00 40.20 36.80 36.80 0.7M
2025-02-13 42.00 42.00 38.20 40.00 0.8M
2025-02-12 45.00 46.90 41.00 42.20 0.5M
2025-02-11 46.50 46.90 44.00 44.35 0.2M
2025-02-10 47.40 48.90 45.00 46.45 0.3M
2025-02-07 52.40 52.40 43.00 45.65 1.8M
2025-02-06 63.60 63.60 59.00 59.40 0.2M
2025-02-05 66.00 66.20 63.00 63.00 0.1M
2025-02-04 69.00 69.00 66.00 67.90 0.1M
2025-02-03 70.00 70.00 67.60 69.40 0.1M
2025-01-31 69.00 70.40 68.00 70.40 0.1M
2025-01-30 71.00 71.00 67.20 70.00 0.1M
2025-01-29 71.00 71.00 69.00 69.00 0.0M
2025-01-28 70.00 70.20 68.80 72.00 0.1M
2025-01-27 72.00 72.00 70.00 71.00 0.1M
2025-01-24 72.00 73.00 71.00 73.00 0.0M
2025-01-23 74.80 74.80 74.80 74.80 0.1M
2025-01-22 72.00 73.00 70.00 71.00 0.1M
2025-01-21 73.00 73.00 72.00 73.00 0.1M
2025-01-20 74.00 75.20 71.20 73.80 0.1M
2025-01-17 72.60 74.00 70.80 73.00 0.2M
2025-01-16 71.00 73.80 70.00 73.00 0.1M
2025-01-15 74.00 74.00 71.00 72.80 0.1M
2025-01-14 73.20 74.00 72.00 74.00 0.2M
2025-01-13 74.00 79.60 74.00 76.00 0.1M
2025-01-10 76.90 76.90 76.90 76.90 0.1M
2025-01-09 76.20 79.80 76.00 76.00 0.1M
2025-01-08 75.20 79.80 75.20 79.40 0.0M
2025-01-07 79.80 79.80 77.40 77.40 0.1M
2025-01-06 73.20 79.80 73.20 76.40 0.1M
2025-01-03 76.80 77.00 76.60 77.00 0.1M
2025-01-02 72.60 73.80 72.00 72.00 0.1M