Berlin - Delayed Quote EUR

Iomart Group PLC (LYU.BE)

Compare
0.8100
-0.0450
(-5.26%)
At close: January 30 at 7:27:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.00000.00000.00000.81000.8100-
Jan 29, 20250.86000.88000.82000.85500.8550-
Jan 28, 20250.84500.87000.84500.85500.8550-
Jan 27, 20250.86500.89000.84000.84000.8400-
Jan 24, 20250.88500.88500.83500.83500.8350-
Jan 23, 20250.84000.89000.84000.86000.8600-
Jan 22, 20250.86000.89500.83500.84000.8400-
Jan 21, 20250.87500.90000.86000.86000.8600-
Jan 20, 20250.86500.91000.84500.84500.8450-
Jan 17, 20250.86500.88000.86000.86000.8600-
Jan 16, 20250.86500.88000.86500.86500.8650-
Jan 15, 20250.87000.89000.86000.86000.8600-
Jan 14, 20250.91500.91500.85000.85000.8500-
Jan 13, 20250.93000.93000.91000.91500.9150-
Jan 10, 20250.93000.93500.91500.91500.9150-
Jan 9, 2025 0.0130 Dividend
Jan 9, 20250.95000.95000.92500.92500.9250-
Jan 8, 20250.94000.95000.91500.91500.9020-
Jan 7, 20250.94500.95000.93000.94000.9266-
Jan 6, 20250.93000.95500.91500.92000.9069-
Jan 3, 20250.91500.92500.89500.89500.8823-
Jan 2, 20250.92000.92000.88500.91500.9020-
Dec 30, 20240.93500.93500.91500.93500.9217-
Dec 27, 20240.91000.92500.89000.89000.8774-
Dec 23, 20240.91500.93000.87000.87000.8576-
Dec 20, 20240.89000.92500.89000.90500.8921-
Dec 19, 20240.94000.94000.88000.90500.8921-
Dec 18, 20240.93000.99000.90500.90500.8921-
Dec 17, 20241.00001.01000.93000.93000.9168-
Dec 16, 20240.96501.00000.96500.98500.9710-
Dec 13, 20240.99001.00000.96000.96000.9464-
Dec 12, 20240.97501.02000.97500.99000.9759-
Dec 11, 20240.99501.01000.97500.97500.9611-
Dec 10, 20240.99501.04000.98000.99500.9809-
Dec 9, 20241.02001.04000.98500.98500.9710-
Dec 6, 20241.03001.07000.98501.00000.9858-
Dec 5, 20241.08001.09001.01001.05001.0351-
Dec 4, 20241.09001.10001.04001.06001.0449-
Dec 3, 20241.09001.12001.05001.05001.0351-
Dec 2, 20241.10001.13001.07001.07001.0548-
Nov 29, 20241.15001.15001.11001.11001.0942-
Nov 28, 20241.09001.14001.09001.14001.1238-
Nov 27, 20241.15001.16001.09001.09001.0745-
Nov 26, 20241.22001.24001.16001.17001.1534-
Nov 25, 20241.20001.24001.20001.20001.1830-
Nov 22, 20241.19001.24001.19001.22001.2027-
Nov 21, 20241.25001.28001.19001.19001.1731-
Nov 20, 20241.30001.31001.25001.25001.2322-
Nov 19, 20241.30001.30001.28001.29001.2717-
Nov 18, 20241.25001.31001.25001.27001.2520-
Nov 15, 20241.19001.29001.19001.27001.2520-
Nov 14, 20241.26001.26001.19001.20001.1830-
Nov 13, 20241.18001.26001.18001.26001.2421-
Nov 12, 20241.18001.20001.16001.16001.1435-
Nov 11, 20241.17001.22001.14001.14001.1238-
Nov 8, 20241.21001.21001.19001.20001.1830-
Nov 7, 20241.23001.24001.20001.20001.1830-
Nov 6, 20241.12001.24001.12001.24001.2224-
Nov 5, 20241.11001.13001.10001.13001.1139-
Nov 4, 20241.08001.11001.08001.11001.0942-
Nov 1, 20241.01001.09001.01001.04001.0252-
Oct 31, 20241.00001.04001.00001.01000.9957-
Oct 30, 20240.92001.04000.92001.03001.0154-
Oct 29, 20240.97000.99000.91500.94000.9266-
Oct 28, 20240.98001.00000.97000.97000.9562-
Oct 25, 20241.08001.08000.97000.99500.9809-
Oct 24, 20241.09001.10001.05001.05001.0351-
Oct 23, 20241.10001.12001.09001.09001.0745-
Oct 22, 20241.10001.11001.09001.11001.0942-
Oct 21, 20241.06001.10001.04001.07001.0548-
Oct 18, 20241.10001.13001.09001.09001.0745-
Oct 17, 20241.00001.10001.00001.10001.0844-
Oct 16, 20241.03001.03000.99001.00000.9858-
Oct 15, 20240.99501.05000.99501.01000.9957-
Oct 14, 20241.07001.07000.99500.99500.9809-
Oct 11, 20241.05001.10001.01001.01000.9957-
Oct 10, 20241.07001.09001.05001.05001.0351-
Oct 9, 20241.07001.10001.07001.07001.0548-
Oct 8, 20241.12001.12001.07001.07001.0548-
Oct 7, 20241.15001.16001.10001.10001.0844-
Oct 4, 20241.13001.17001.13001.13001.1139-
Oct 3, 20241.28001.29001.13001.13001.1139-
Oct 2, 20241.21001.30001.21001.30001.2815-
Oct 1, 20241.29001.29001.20001.21001.1928-
Sep 30, 20241.32001.38001.32001.33001.3111-
Sep 27, 20241.33001.36001.29001.29001.2717-
Sep 26, 20241.30001.37001.30001.34001.3210-
Sep 25, 20241.27001.34001.27001.30001.2815-
Sep 24, 20241.35001.39001.27001.28001.2618-
Sep 23, 20241.37001.37001.35001.35001.3308-
Sep 20, 20241.33001.37001.33001.35001.3308-
Sep 19, 20241.35001.38001.33001.33001.3111-
Sep 18, 20241.33001.36001.32001.33001.3111-
Sep 17, 20241.35001.36001.33001.33001.3111-
Sep 16, 20241.39001.39001.35001.35001.3308-
Sep 13, 20241.39001.40001.38001.38001.3604-
Sep 12, 20241.38001.41001.37001.38001.3604-
Sep 11, 20241.31001.41001.31001.41001.3900-
Sep 10, 20241.37001.49001.31001.31001.2914-
Sep 9, 20241.44001.47001.37001.37001.3505-
Sep 6, 20241.41001.50001.41001.45001.4294-
Sep 5, 20241.49001.52001.41001.41001.3900-
Sep 4, 20241.43001.51001.43001.49001.4688-
Sep 3, 20241.48001.52001.43001.43001.4097-
Sep 2, 20241.46001.51001.46001.48001.4590-
Aug 30, 20241.55001.55001.42001.42001.3998-
Aug 29, 20241.51001.55001.51001.55001.5280-
Aug 28, 20241.52001.55001.51001.51001.4885-
Aug 27, 20241.52001.54001.51001.51001.4885-
Aug 26, 20241.51001.52001.49001.51001.4885-
Aug 23, 20241.43001.51001.43001.51001.4885-
Aug 22, 20241.43001.49001.43001.43001.4097-
Aug 21, 20241.45001.48001.43001.43001.4097-
Aug 20, 20241.49001.49001.45001.45001.4294-
Aug 19, 20241.44001.49001.44001.49001.4688-
Aug 16, 20241.45001.47001.45001.45001.4294-
Aug 15, 2024 0.0300 Dividend
Aug 15, 20241.42001.46001.42001.45001.4294-
Aug 14, 20241.45001.47001.38001.38001.3308-
Aug 13, 20241.48001.49001.45001.49001.4369-
Aug 12, 20241.44001.50001.44001.50001.4465-
Aug 9, 20241.42001.48001.41001.43001.3790-
Aug 8, 20241.43001.48001.42001.48001.4273-
Aug 7, 20241.43001.45001.40001.40001.3501-
Aug 6, 20241.42001.48001.42001.46001.4080-
Aug 5, 20241.46001.47001.38001.38001.3308-
Aug 2, 20241.47001.52001.40001.41001.3598-
Aug 1, 20241.50001.54001.49001.49001.4369-
Jul 31, 20241.48001.53001.48001.52001.4658-
Jul 30, 20241.52001.53001.49001.49001.4369-
Jul 29, 20241.49001.54001.49001.52001.4658-
Jul 26, 20241.52001.53001.50001.53001.4755-
Jul 25, 20241.56001.56001.51001.52001.4658-
Jul 24, 20241.52001.56001.52001.56001.5044-
Jul 23, 20241.52001.57001.52001.57001.5140-
Jul 22, 20241.52001.55001.52001.52001.4658-
Jul 19, 20241.55001.56001.52001.53001.4755-
Jul 18, 20241.53001.55001.53001.53001.4755-
Jul 17, 20241.53001.56001.53001.53001.4755-
Jul 16, 20241.54001.54001.50001.50001.4465-
Jul 15, 20241.50001.54001.50001.51001.4562-
Jul 12, 20241.55001.55001.47001.47001.4176-
Jul 11, 20241.48001.55001.48001.55001.4948-
Jul 10, 20241.45001.53001.45001.50001.4465-
Jul 9, 20241.49001.54001.45001.45001.3983-
Jul 8, 20241.50001.55001.49001.49001.4369-
Jul 5, 20241.48001.54001.48001.50001.4465-
Jul 4, 20241.52001.52001.48001.48001.4273-
Jul 3, 20241.48001.52001.48001.52001.4658-
Jul 2, 20241.52001.52001.48001.48001.4273-
Jul 1, 20241.48001.55001.48001.51001.4562-
Jun 28, 20241.46001.54001.45001.45001.3983-
Jun 27, 20241.51001.56001.46001.46001.4080-
Jun 26, 20241.55001.58001.51001.51001.4562-
Jun 25, 20241.57001.58001.54001.55001.4948-
Jun 24, 20241.56001.57001.55001.57001.5140-
Jun 21, 20241.52001.58001.52001.53001.4755-
Jun 20, 20241.56001.64001.52001.52001.4658-
Jun 19, 20241.56001.60001.56001.56001.5044-
Jun 18, 20241.58001.64001.56001.56001.5044-
Jun 17, 20241.60001.61001.58001.58001.5237-
Jun 14, 20241.69001.69001.62001.62001.5623-
Jun 13, 20241.68001.69001.66001.69001.6298-
Jun 12, 20241.67001.69001.65001.69001.6298-
Jun 11, 20241.70001.70001.60001.70001.6394-
Jun 10, 20241.66001.71001.63001.63001.5719-
Jun 7, 20241.60001.70001.60001.62001.5623-
Jun 6, 20241.53001.66001.53001.60001.5430-
Jun 5, 20241.66001.70001.63001.68001.6201-
Jun 4, 20241.65001.69001.65001.67001.6105-
Jun 3, 20241.61001.70001.61001.65001.5912-
May 31, 20241.66001.66001.61001.65001.5912-
May 30, 20241.60001.65001.58001.62001.5623-
May 29, 20241.56001.63001.56001.56001.5044-
May 28, 20241.63001.64001.56001.56001.5044-
May 27, 20241.63001.66001.62001.63001.5719-
May 24, 20241.61001.66001.61001.66001.6008-
May 23, 20241.65001.65001.61001.61001.5526-
May 22, 20241.60001.65001.60001.65001.5912-
May 21, 20241.66001.67001.60001.60001.5430-
May 20, 20241.66001.72001.58001.62001.5623-
May 17, 20241.69001.72001.62001.62001.5623-
May 16, 20241.68001.73001.61001.61001.5526-
May 15, 20241.67001.72001.67001.70001.6394-
May 14, 20241.61001.69001.61001.67001.6105-
May 13, 20241.51001.63001.50001.57001.5140-
May 10, 20241.50001.50001.44001.44001.3887-
May 9, 20241.47001.52001.43001.43001.3790-
May 8, 20241.52001.52001.44001.44001.3887-
May 7, 20241.53001.53001.50001.52001.4658-
May 6, 20241.49001.51001.46001.46001.4080-
May 3, 20241.47001.54001.46001.46001.4080-
May 2, 20241.54001.54001.47001.51001.4562-
Apr 30, 20241.49001.56001.47001.47001.4176-
Apr 29, 20241.53001.59001.49001.49001.4369-
Apr 26, 20241.49001.57001.49001.57001.5140-
Apr 25, 20241.52001.58001.49001.53001.4755-
Apr 24, 20241.48001.59001.48001.48001.4273-
Apr 23, 20241.60001.61001.48001.48001.4273-
Apr 22, 20241.53001.62001.53001.60001.5430-
Apr 19, 20241.61001.62001.55001.55001.4948-
Apr 18, 20241.62001.62001.58001.58001.5237-
Apr 17, 20241.55001.63001.55001.60001.5430-
Apr 16, 20241.59001.62001.51001.51001.4562-
Apr 15, 20241.56001.59001.56001.57001.5140-
Apr 12, 20241.60001.62001.57001.58001.5237-
Apr 11, 20241.65001.65001.60001.60001.5430-
Apr 10, 20241.67001.69001.63001.63001.5719-
Apr 9, 20241.64001.69001.64001.67001.6105-
Apr 8, 20241.67001.73001.64001.64001.5816-
Apr 5, 20241.65001.69001.63001.63001.5719-
Apr 4, 20241.70001.73001.66001.70001.6394-
Apr 3, 20241.70001.72001.69001.70001.6394-
Apr 2, 20241.73001.74001.68001.71001.6491-
Mar 28, 20241.71001.75001.64001.64001.5816-
Mar 27, 20241.76001.76001.68001.68001.6201-
Mar 26, 20241.68001.74001.66001.66001.6008-
Mar 25, 20241.74001.74001.71001.71001.6491-
Mar 22, 20241.75001.75001.69001.71001.6491-
Mar 21, 20241.72001.76001.72001.75001.6876-
Mar 20, 20241.71001.74001.70001.72001.6587-
Mar 19, 20241.68001.74001.68001.71001.6491-
Mar 18, 20241.68001.74001.68001.72001.6587-
Mar 15, 20241.73001.74001.64001.64001.5816-
Mar 14, 20241.70001.71001.65001.65001.5912-
Mar 13, 20241.68001.74001.68001.70001.6394-
Mar 12, 20241.69001.74001.68001.68001.6201-
Mar 11, 20241.69001.70001.67001.67001.6105-
Mar 8, 20241.66001.71001.65001.65001.5912-
Mar 7, 20241.62001.70001.62001.66001.6008-
Mar 6, 20241.67001.72001.62001.62001.5623-
Mar 5, 20241.69001.73001.66001.66001.6008-
Mar 4, 20241.67001.70001.67001.67001.6105-
Mar 1, 20241.67001.74001.67001.68001.6201-
Feb 29, 20241.70001.74001.67001.67001.6105-
Feb 28, 20241.73001.73001.62001.66001.6008-
Feb 27, 20241.66001.74001.66001.72001.6587-
Feb 26, 20241.69001.74001.66001.66001.6008-
Feb 23, 20241.74001.78001.65001.74001.6780-
Feb 22, 20241.60001.79001.60001.74001.6780-
Feb 21, 20241.51001.67001.51001.60001.5430-
Feb 20, 20241.56001.58001.51001.51001.4562-
Feb 19, 20241.58001.59001.50001.50001.4465-
Feb 16, 20241.54001.57001.54001.55001.4948-
Feb 15, 20241.59001.59001.54001.54001.4851-
Feb 14, 20241.65001.65001.57001.59001.5333-
Feb 13, 20241.61001.66001.61001.65001.5912-
Feb 12, 20241.68001.68001.61001.61001.5526-
Feb 9, 20241.67001.69001.67001.69001.6298-
Feb 8, 20241.75001.75001.66001.66001.6008-
Feb 7, 20241.69001.75001.69001.75001.6876-
Feb 6, 20241.69001.73001.69001.73001.6683-
Feb 5, 20241.69001.74001.69001.69001.6298-
Feb 2, 20241.68001.76001.65001.65001.5912-
Feb 1, 20241.67001.76001.67001.68001.6201-
Jan 31, 20241.73001.77001.67001.67001.6105-
Jan 30, 20241.73001.77001.73001.74001.6780-

Related Tickers

SEE.L Seeing Machines Limited
4.0000
+1.52%
 
KVYO Klaviyo, Inc.
47.23
+3.14%
 
RBRK Rubrik, Inc.
74.03
-0.11%
 
ORCL Oracle Corporation
170.38
+5.16%
 
MSFT Microsoft Corporation
414.99
-6.18%