UK markets close in 4 hours 17 minutes

Iomart Group PLC (LYU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.6400+0.0200 (+1.23%)
As of 12:56PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.66001.67001.64001.64001.64002,754
20 May 20241.66001.72001.58001.62001.6200-
17 May 20241.69001.72001.62001.62001.6200-
16 May 20241.68001.73001.61001.61001.6100-
15 May 20241.67001.72001.67001.70001.7000-
14 May 20241.61001.69001.61001.67001.6700-
13 May 20241.51001.63001.50001.57001.5700-
10 May 20241.50001.50001.44001.44001.4400-
09 May 20241.47001.52001.43001.43001.4300-
08 May 20241.52001.52001.44001.44001.4400-
07 May 20241.53001.53001.50001.52001.5200-
06 May 20241.49001.51001.46001.46001.4600-
03 May 20241.47001.54001.46001.46001.4600-
02 May 20241.54001.54001.47001.51001.5100-
30 Apr 20241.49001.56001.47001.47001.4700-
29 Apr 20241.53001.59001.49001.49001.4900-
26 Apr 20241.49001.57001.49001.57001.5700-
25 Apr 20241.52001.58001.49001.53001.5300-
24 Apr 20241.48001.59001.48001.48001.4800-
23 Apr 20241.60001.61001.48001.48001.4800-
22 Apr 20241.53001.62001.53001.60001.6000-
19 Apr 20241.61001.62001.55001.55001.5500-
18 Apr 20241.62001.62001.58001.58001.5800-
17 Apr 20241.55001.63001.55001.60001.6000-
16 Apr 20241.59001.62001.51001.51001.5100-
15 Apr 20241.56001.59001.56001.57001.5700-
12 Apr 20241.60001.62001.57001.58001.5800-
11 Apr 20241.65001.65001.60001.60001.6000-
10 Apr 20241.67001.69001.63001.63001.6300-
09 Apr 20241.64001.69001.64001.67001.6700-
08 Apr 20241.67001.73001.64001.64001.6400-
05 Apr 20241.65001.69001.63001.63001.6300-
04 Apr 20241.70001.73001.66001.70001.7000-
03 Apr 20241.70001.72001.69001.70001.7000-
02 Apr 20241.73001.74001.68001.71001.7100-
28 Mar 20241.71001.75001.64001.64001.6400-
27 Mar 20241.76001.76001.68001.68001.6800-
26 Mar 20241.68001.74001.66001.66001.6600-
25 Mar 20241.74001.74001.71001.71001.7100-
22 Mar 20241.75001.75001.69001.71001.7100-
21 Mar 20241.72001.76001.72001.75001.7500-
20 Mar 20241.71001.74001.70001.72001.7200-
19 Mar 20241.68001.74001.68001.71001.7100-
18 Mar 20241.68001.74001.68001.72001.7200-
15 Mar 20241.73001.74001.64001.64001.6400-
14 Mar 20241.70001.71001.65001.65001.6500-
13 Mar 20241.68001.74001.68001.70001.7000-
12 Mar 20241.69001.74001.68001.68001.6800-
11 Mar 20241.69001.70001.67001.67001.6700-
08 Mar 20241.66001.71001.65001.65001.6500-
07 Mar 20241.62001.70001.62001.66001.6600-
06 Mar 20241.67001.72001.62001.62001.6200-
05 Mar 20241.69001.73001.66001.66001.6600-
04 Mar 20241.67001.70001.67001.67001.6700-
01 Mar 20241.67001.74001.67001.68001.6800-
29 Feb 20241.70001.74001.67001.67001.6700-
28 Feb 20241.73001.73001.62001.66001.6600-
27 Feb 20241.66001.74001.66001.72001.7200-
26 Feb 20241.69001.74001.66001.66001.6600-
23 Feb 20241.74001.78001.65001.74001.7400-
22 Feb 20241.60001.79001.60001.74001.7400-
21 Feb 20241.51001.67001.51001.60001.6000-
20 Feb 20241.56001.58001.51001.51001.5100-
19 Feb 20241.58001.59001.50001.50001.5000-
16 Feb 20241.54001.57001.54001.55001.5500-
15 Feb 20241.59001.59001.54001.54001.5400-
14 Feb 20241.65001.65001.57001.59001.5900-
13 Feb 20241.61001.66001.61001.65001.6500-
12 Feb 20241.68001.68001.61001.61001.6100-
09 Feb 20241.67001.69001.67001.69001.6900-
08 Feb 20241.75001.75001.66001.66001.6600-
07 Feb 20241.69001.75001.69001.75001.7500-
06 Feb 20241.69001.73001.69001.73001.7300-
05 Feb 20241.69001.74001.69001.69001.6900-
02 Feb 20241.68001.76001.65001.65001.6500-
01 Feb 20241.67001.76001.67001.68001.6800-
31 Jan 20241.73001.77001.67001.67001.6700-
30 Jan 20241.73001.77001.73001.74001.7400-
29 Jan 20241.78001.81001.76001.76001.7600-
26 Jan 20241.74001.82001.74001.82001.8200-
25 Jan 20241.74001.83001.74001.78001.7800-
24 Jan 20241.77001.82001.74001.74001.7400-
23 Jan 20241.70001.81001.70001.77001.7700-
22 Jan 20241.74001.79001.70001.70001.7000-
19 Jan 20241.72001.79001.72001.76001.7600-
18 Jan 20241.80001.80001.73001.73001.7300-
17 Jan 20241.81001.81001.78001.80001.8000-
16 Jan 20241.76001.81001.76001.80001.8000-
15 Jan 20241.79001.80001.76001.76001.7600-
12 Jan 20241.78001.78001.71001.71001.7100-
11 Jan 20241.80001.83001.73001.78001.7800-
10 Jan 20241.79001.83001.79001.80001.8000-
09 Jan 20241.80001.82001.78001.79001.7900-
08 Jan 20241.79001.83001.78001.80001.8000-
05 Jan 20241.70001.80001.70001.70001.7000-
04 Jan 20241.80001.82001.69001.70001.7000-
04 Jan 20240.0194 Dividend
03 Jan 20241.73001.83001.73001.76001.7406-
02 Jan 20241.78001.83001.73001.73001.7109-
29 Dec 20231.81001.84001.81001.82001.7999-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...