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
2022-12-30 125.19 125.19 124.00 125.00 0.0M
2022-12-29 122.00 127.60 120.94 127.60 0.0M
2022-12-28 125.00 125.00 120.30 123.00 0.0M
2022-12-23 119.14 124.40 119.14 124.40 0.1M
2022-12-22 119.48 120.23 115.00 119.00 0.4M
2022-12-21 126.54 128.00 119.00 120.00 0.1M
2022-12-20 119.40 127.80 118.20 127.80 0.1M
2022-12-19 118.03 123.00 118.00 120.00 0.0M
2022-12-16 119.20 123.40 117.60 118.20 0.1M
2022-12-15 126.50 126.50 118.20 119.00 0.1M
2022-12-14 119.97 128.00 119.97 126.60 0.1M
2022-12-13 124.00 125.00 118.63 123.60 0.7M
2022-12-12 121.00 124.80 118.31 124.00 0.2M
2022-12-09 118.00 123.00 117.00 122.80 0.1M
2022-12-08 114.60 123.00 112.50 118.00 0.7M
2022-12-07 110.20 115.59 110.20 114.80 0.1M
2022-12-06 115.80 117.54 112.20 116.00 0.1M
2022-12-05 112.27 115.80 109.20 112.40 0.4M
2022-12-02 111.54 113.80 109.00 112.80 0.1M
2022-12-01 114.80 114.80 110.00 113.00 0.2M
2022-11-30 115.82 116.00 110.67 113.00 0.1M
2022-11-29 112.00 116.00 112.00 115.00 0.2M
2022-11-28 119.60 122.80 113.00 113.00 0.5M
2022-11-25 117.34 121.09 116.06 116.60 0.2M
2022-11-24 119.80 123.80 115.93 116.00 0.1M
2022-11-23 120.10 120.10 118.30 119.00 0.1M
2022-11-22 121.00 122.50 119.00 119.00 0.1M
2022-11-21 123.66 124.00 121.00 121.50 0.1M
2022-11-18 126.18 127.80 122.40 122.40 0.1M
2022-11-17 125.94 127.80 123.50 124.80 0.2M
2022-11-16 127.00 127.00 125.00 125.60 0.2M
2022-11-15 124.62 126.00 121.54 126.00 0.1M
2022-11-14 119.80 129.00 118.40 123.60 0.3M
2022-11-11 119.35 120.20 118.00 118.00 0.3M
2022-11-10 123.80 123.80 115.00 120.00 0.2M
2022-11-09 130.88 131.80 121.00 121.00 0.1M
2022-11-08 128.60 131.80 128.60 130.00 0.1M
2022-11-07 127.67 131.40 127.67 130.00 0.1M
2022-11-04 131.70 132.33 129.00 129.00 0.1M
2022-11-03 133.70 134.80 127.00 130.00 0.1M
2022-11-02 135.80 136.00 130.40 130.40 0.1M
2022-11-01 136.80 136.80 134.12 134.20 0.1M
2022-10-31 134.80 137.00 128.46 134.60 0.2M
2022-10-28 135.60 135.60 133.00 133.60 0.0M
2022-10-27 137.00 137.00 131.15 134.00 0.1M
2022-10-26 135.00 138.20 135.00 138.20 0.0M
2022-10-25 135.00 137.00 135.00 137.00 0.0M
2022-10-24 136.36 137.27 135.00 137.00 0.1M
2022-10-21 136.54 137.00 134.00 134.00 0.0M
2022-10-20 133.00 136.50 133.00 134.70 0.1M
2022-10-19 135.69 137.48 134.20 137.00 0.1M
2022-10-18 137.00 137.00 135.00 136.60 0.0M
2022-10-17 137.00 137.00 135.00 135.00 0.1M
2022-10-14 138.60 138.60 132.20 137.00 0.1M
2022-10-13 133.00 139.08 131.00 131.00 0.1M
2022-10-12 149.80 149.80 133.00 133.20 0.1M
2022-10-11 145.00 150.80 141.36 145.00 0.2M
2022-10-10 160.90 162.00 156.74 157.60 0.1M
2022-10-07 160.90 161.80 159.20 160.20 0.0M
2022-10-06 161.50 162.00 159.00 159.00 0.1M
2022-10-05 160.15 162.00 159.33 160.50 0.2M
2022-10-04 160.35 162.00 160.00 160.00 0.0M
2022-10-03 160.87 165.15 159.60 161.00 0.0M
2022-09-30 163.80 168.30 163.00 163.00 0.1M
2022-09-29 166.24 167.04 163.00 163.00 0.1M
2022-09-28 167.80 169.44 164.20 165.50 0.1M
2022-09-27 167.46 175.00 165.20 168.00 0.1M
2022-09-26 170.00 172.80 166.00 166.20 0.1M
2022-09-23 170.40 171.00 166.40 166.40 0.0M
2022-09-22 171.00 171.00 168.00 169.00 0.0M
2022-09-21 170.88 171.00 169.00 169.80 0.0M
2022-09-20 172.40 177.00 169.02 169.40 0.2M
2022-09-16 170.12 172.40 168.00 171.10 0.1M
2022-09-15 171.30 172.80 169.40 170.00 0.0M
2022-09-14 171.00 176.80 166.20 169.20 0.1M
2022-09-13 174.00 174.00 171.00 172.80 0.1M
2022-09-12 173.00 178.00 172.50 174.00 0.1M
2022-09-09 174.26 174.26 169.20 173.00 0.0M
2022-09-08 169.77 173.50 168.00 169.00 0.1M
2022-09-07 180.80 180.80 170.00 171.60 0.0M
2022-09-06 176.69 180.00 173.40 173.40 0.0M
2022-09-05 178.35 179.80 173.60 176.40 0.1M
2022-09-02 176.69 178.00 174.00 174.00 0.0M
2022-09-01 182.02 182.02 171.20 176.40 0.0M
2022-08-31 176.06 180.80 174.80 178.30 0.1M
2022-08-30 183.00 185.00 169.82 175.00 0.1M
2022-08-26 185.20 187.00 183.00 183.00 0.0M
2022-08-25 193.80 195.00 186.00 186.00 0.1M
2022-08-24 185.00 193.00 184.80 193.00 0.0M
2022-08-23 193.00 193.00 185.00 188.00 0.1M
2022-08-22 194.48 195.80 189.20 194.00 0.1M
2022-08-19 192.61 196.00 191.00 194.80 0.0M
2022-08-18 191.00 195.00 191.00 193.00 0.0M
2022-08-17 195.18 195.18 191.00 194.00 0.0M
2022-08-16 194.80 198.00 190.20 191.00 0.1M
2022-08-15 195.15 198.00 189.20 198.00 0.1M
2022-08-12 195.00 195.51 191.40 191.40 0.0M
2022-08-11 190.60 199.80 190.60 195.00 0.1M
2022-08-10 191.00 200.00 191.00 194.40 0.0M
2022-08-09 179.10 200.00 179.00 200.00 0.1M
2022-08-08 181.80 184.10 178.00 181.40 0.0M
2022-08-05 177.82 184.80 173.80 180.00 0.1M
2022-08-04 173.19 177.40 171.29 176.00 0.2M
2022-08-03 171.30 176.00 170.00 173.00 0.1M
2022-08-02 171.00 171.80 166.00 169.20 0.0M
2022-08-01 171.29 176.40 171.00 172.00 0.0M
2022-07-29 171.00 174.60 170.00 171.00 0.1M
2022-07-28 176.40 176.40 168.00 170.80 0.1M
2022-07-27 175.45 177.20 170.00 173.00 0.3M
2022-07-26 179.80 179.80 172.06 173.00 0.0M
2022-07-25 180.40 181.00 178.62 179.60 0.0M
2022-07-22 176.80 182.40 175.00 182.40 0.0M
2022-07-21 177.70 180.00 175.40 175.60 0.1M
2022-07-20 177.51 179.60 174.20 178.20 0.1M
2022-07-19 173.02 178.39 171.80 178.00 0.1M
2022-07-18 166.68 174.40 165.40 171.00 0.4M
2022-07-15 164.78 166.60 160.00 166.60 0.1M
2022-07-14 166.20 166.80 163.00 166.00 0.0M
2022-07-13 164.00 166.60 163.60 165.00 0.0M
2022-07-12 169.33 169.33 161.00 163.00 0.1M
2022-07-11 170.88 171.80 167.00 167.00 0.0M
2022-07-08 169.41 170.40 167.00 168.40 0.0M
2022-07-07 171.44 171.64 168.20 168.20 0.1M
2022-07-06 168.50 170.00 168.20 170.00 0.0M
2022-07-05 169.60 171.80 168.00 168.00 0.1M
2022-07-04 170.80 171.20 166.60 169.40 0.1M
2022-07-01 172.40 174.80 169.00 172.00 0.0M
2022-06-30 172.40 175.00 168.00 173.40 0.0M
2022-06-29 174.80 175.03 168.40 172.60 0.0M
2022-06-28 174.40 179.00 172.20 173.00 0.0M
2022-06-27 181.80 181.80 173.80 175.00 0.1M
2022-06-24 174.80 181.71 173.40 175.00 0.1M
2022-06-23 171.98 174.00 171.39 171.60 0.1M
2022-06-22 168.60 172.00 167.20 172.00 0.1M
2022-06-21 169.60 171.80 166.00 171.20 0.1M
2022-06-20 167.20 170.07 165.00 168.40 0.1M
2022-06-17 169.80 172.80 167.40 167.40 0.1M
2022-06-16 168.20 173.40 166.00 169.00 0.1M
2022-06-15 169.40 169.60 164.98 169.00 0.1M
2022-06-14 184.80 184.80 167.01 168.20 0.2M
2022-06-13 187.80 189.23 183.62 186.20 0.0M
2022-06-10 193.00 193.00 183.00 183.00 0.0M
2022-06-09 193.60 194.00 187.60 194.00 0.0M
2022-06-08 188.40 193.29 186.00 192.60 0.1M
2022-06-07 185.80 189.00 185.60 189.00 0.1M
2022-06-06 185.74 187.80 183.40 186.00 0.0M
2022-06-01 185.89 186.80 182.00 182.00 0.0M
2022-05-31 186.12 189.05 185.00 185.00 0.0M
2022-05-30 187.81 190.00 185.40 185.40 0.1M
2022-05-27 188.80 188.80 185.20 187.60 0.1M
2022-05-26 184.80 190.11 184.16 189.00 0.1M
2022-05-25 190.00 190.64 184.00 184.00 0.1M
2022-05-24 189.60 192.34 189.60 189.60 0.1M
2022-05-23 190.80 192.00 186.85 187.40 0.2M
2022-05-20 186.72 193.75 186.72 190.00 0.1M
2022-05-19 185.00 188.25 185.00 187.00 0.0M
2022-05-18 185.60 190.00 184.60 185.00 0.1M
2022-05-17 185.00 187.60 183.58 184.00 0.1M
2022-05-16 180.00 188.00 180.00 183.20 0.1M
2022-05-13 172.75 184.00 172.75 181.00 0.3M
2022-05-12 173.00 174.20 166.20 172.60 0.1M
2022-05-11 178.00 178.00 171.42 176.00 0.1M
2022-05-10 179.44 180.43 176.00 177.00 0.1M
2022-05-09 173.87 178.80 173.00 177.20 0.1M
2022-05-06 178.41 179.00 174.00 175.00 0.1M
2022-05-05 184.00 186.03 180.20 180.20 0.1M
2022-05-04 184.00 185.00 182.80 182.80 0.1M
2022-05-03 182.62 188.77 182.62 183.00 0.1M
2022-04-29 181.52 183.00 179.40 181.00 0.1M
2022-04-28 178.00 181.80 178.00 179.00 0.1M
2022-04-27 176.40 179.20 176.02 179.20 0.1M
2022-04-26 174.00 179.00 172.53 177.60 0.1M
2022-04-25 174.60 175.80 170.00 173.80 0.1M
2022-04-22 175.00 180.80 174.00 174.00 0.1M
2022-04-21 178.00 182.40 178.00 178.80 0.2M
2022-04-20 179.00 187.20 179.00 179.80 0.2M
2022-04-19 185.00 185.00 177.00 179.60 0.1M
2022-04-14 181.00 189.20 180.00 180.00 0.1M
2022-04-13 186.00 189.20 176.20 182.60 0.2M
2022-04-12 183.00 189.80 183.00 189.00 0.1M
2022-04-11 183.21 189.00 179.18 184.80 0.1M
2022-04-08 184.00 185.40 179.40 183.80 0.1M
2022-04-07 176.00 189.80 176.00 187.20 0.2M
2022-04-06 190.00 190.00 178.00 178.00 0.2M
2022-04-05 167.81 184.60 165.80 182.00 0.6M
2022-04-04 166.55 167.56 159.82 164.40 0.8M
2022-04-01 164.60 168.40 162.20 164.00 0.1M
2022-03-31 163.60 163.60 160.00 162.60 0.2M
2022-03-30 162.00 163.20 158.40 161.60 0.3M
2022-03-29 160.33 165.00 160.33 163.20 0.1M
2022-03-28 161.61 163.60 158.22 160.00 0.4M
2022-03-25 160.72 165.00 159.00 161.80 0.2M
2022-03-24 160.00 161.80 158.00 158.40 0.2M
2022-03-23 160.00 162.71 159.80 160.00 0.4M
2022-03-22 165.00 165.00 160.00 160.60 0.2M
2022-03-21 162.52 164.60 160.80 162.00 0.2M
2022-03-18 166.00 168.96 160.00 162.60 0.2M
2022-03-17 169.80 169.80 164.00 166.20 0.2M
2022-03-16 166.00 169.04 162.60 165.60 0.3M
2022-03-15 166.20 169.80 164.42 166.80 1.2M
2022-03-14 161.95 169.80 159.00 165.20 0.3M
2022-03-11 157.22 161.00 155.80 161.00 0.3M
2022-03-10 155.61 160.40 155.25 157.20 0.2M
2022-03-09 153.40 160.00 153.20 156.00 0.5M
2022-03-08 151.48 153.53 150.00 150.40 0.2M
2022-03-07 151.08 154.00 148.20 152.00 0.2M
2022-03-04 154.00 156.70 148.00 151.60 0.2M
2022-03-03 155.20 157.40 153.80 154.00 4.1M
2022-03-02 154.40 159.09 154.40 155.80 0.1M
2022-03-01 158.00 159.00 154.00 156.00 0.1M
2022-02-28 159.76 161.09 157.40 158.00 0.2M
2022-02-25 158.00 161.00 157.00 158.80 0.8M
2022-02-24 154.60 159.80 152.20 156.00 0.2M
2022-02-23 159.80 163.82 159.32 162.40 0.3M
2022-02-22 160.80 161.54 152.30 160.00 0.2M
2022-02-21 164.60 166.90 161.00 161.20 0.1M
2022-02-18 159.00 167.80 159.00 162.80 0.3M
2022-02-17 160.00 164.20 160.00 162.00 0.3M
2022-02-16 160.09 163.20 159.00 160.20 0.3M
2022-02-15 157.00 162.60 157.00 160.00 0.3M
2022-02-14 164.72 164.72 157.00 157.40 0.1M
2022-02-11 162.83 169.00 160.00 167.00 0.3M
2022-02-10 162.80 163.80 160.00 162.00 0.1M
2022-02-09 162.56 164.20 159.00 162.00 0.2M
2022-02-08 164.80 165.51 158.00 159.00 0.2M
2022-02-07 164.20 165.00 160.20 162.40 0.2M
2022-02-04 162.00 162.80 158.00 160.80 0.2M
2022-02-03 161.72 165.00 159.60 165.00 0.1M
2022-02-02 163.40 168.20 153.00 160.00 0.2M
2022-02-01 165.20 168.55 160.73 163.00 0.1M
2022-01-31 160.20 164.80 160.00 163.40 0.1M
2022-01-28 161.00 165.00 158.20 162.60 0.3M
2022-01-27 158.46 164.53 158.46 160.80 0.1M
2022-01-26 163.39 163.67 161.20 161.20 0.1M
2022-01-25 155.00 162.80 155.00 162.80 0.2M
2022-01-24 160.00 163.00 153.00 155.80 0.3M
2022-01-21 168.85 173.80 160.20 160.20 0.2M
2022-01-20 175.00 175.00 167.00 169.00 0.2M
2022-01-19 170.09 175.34 168.00 168.40 0.2M
2022-01-18 174.80 175.80 167.46 170.40 0.2M
2022-01-17 173.52 178.77 169.80 174.00 0.2M
2022-01-14 174.23 177.34 170.60 175.80 0.1M
2022-01-13 168.80 173.91 168.60 172.60 0.1M
2022-01-12 170.00 172.20 168.00 168.60 4.4M
2022-01-11 166.74 170.00 166.74 170.00 0.1M
2022-01-10 167.00 169.00 164.60 166.20 0.2M
2022-01-07 177.80 177.80 166.20 167.80 0.3M
2022-01-06 173.00 177.00 171.20 173.00 0.2M
2022-01-05 179.20 179.80 173.00 175.00 0.2M
2022-01-04 168.00 176.32 168.00 175.00 0.3M