Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

iomart Group plc (LYU.F)

0.2740
0.0000
(0.00%)
As of 8:01:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.27400.27400.27400.27400.27404
Apr 24, 20250.26800.27400.26800.27400.2740-
Apr 23, 20250.28800.28800.26800.26800.2680-
Apr 22, 20250.29400.29400.28600.28600.2860-
Apr 17, 20250.35200.35200.29600.29600.2960-
Apr 16, 20250.34600.35000.34600.35000.3500-
Apr 15, 20250.33400.34800.33400.34800.3480-
Apr 14, 20250.34200.34200.33400.33400.3340-
Apr 11, 20250.31000.34200.31000.34200.3420-
Apr 10, 20250.31400.34400.31400.34400.3440-
Apr 9, 20250.34400.34600.34400.34600.3460-
Apr 8, 20250.35600.35600.34600.34600.3460-
Apr 7, 20250.28800.35600.28800.35600.3560-
Apr 4, 20250.32600.32600.32400.32400.3240-
Apr 3, 20250.33600.33600.32800.32800.3280-
Apr 2, 20250.33600.33600.33600.33600.3360-
Apr 1, 20250.33000.33600.33000.33600.3360-
Mar 31, 20250.34200.35400.34200.35400.3540-
Mar 28, 20250.34200.36800.34200.36800.3680-
Mar 27, 20250.35400.37200.35400.37200.3720-
Mar 26, 20250.34800.36800.34800.36800.3680-
Mar 25, 20250.36600.38000.36600.38000.3800-
Mar 24, 20250.36600.36600.36600.36600.3660-
Mar 21, 20250.34400.38200.34400.38200.3820-
Mar 20, 20250.35200.37600.35200.37600.3760-
Mar 19, 20250.35600.37600.35600.37600.3760-
Mar 18, 20250.37400.38600.37400.38600.3860-
Mar 17, 20250.38800.38800.38800.38800.3880-
Mar 14, 20250.40200.40200.40200.40200.4020-
Mar 13, 20250.40000.40200.40000.40200.4020-
Mar 12, 20250.39600.40000.39600.40000.4000-
Mar 11, 20250.41400.41400.39600.39600.3960-
Mar 10, 20250.39800.41400.39800.41400.4140-
Mar 7, 20250.42800.42800.39800.39800.3980-
Mar 6, 20250.42200.42800.42200.42800.4280-
Mar 5, 20250.51500.51500.43400.43400.4340-
Mar 4, 20250.49600.49600.48600.48600.4860-
Mar 3, 20250.52000.52000.49800.49800.4980-
Feb 28, 20250.44600.52500.44600.52500.5250-
Feb 27, 20250.43400.47000.43400.47000.4700-
Feb 26, 20250.42600.43400.42600.43400.4340-
Feb 25, 20250.41000.43600.41000.43600.4360-
Feb 24, 20250.38600.41000.38000.41000.4100-
Feb 21, 20250.39200.39200.39200.39200.3920-
Feb 20, 20250.38600.39200.38600.39200.3920-
Feb 19, 20250.39400.39800.39400.39800.3980-
Feb 18, 20250.40600.40600.40400.40400.4040-
Feb 17, 20250.41600.41600.40800.40800.4080-
Feb 14, 20250.45200.45200.42200.42200.4220-
Feb 13, 20250.45600.46200.45600.46200.4620-
Feb 12, 20250.49400.49400.48600.48600.4860-
Feb 11, 20250.52500.52500.51500.51500.5150-
Feb 10, 20250.52000.52000.52000.52000.5200-
Feb 7, 20250.60000.60000.53000.53000.5300-
Feb 6, 20250.73000.73000.73000.73000.7300-
Feb 5, 20250.76500.76500.74000.74000.7400-
Feb 4, 20250.78000.88000.78000.80000.80004
Feb 3, 20250.80000.82000.80000.82000.8200-
Jan 31, 20250.79500.87500.79500.82500.825054
Jan 30, 20250.81000.81000.81000.81000.8100-
Jan 29, 20250.81000.81000.80500.80500.8050-
Jan 28, 20250.81000.84000.81000.84000.8400-
Jan 27, 20250.81500.81500.81500.81500.8150-
Jan 24, 20250.82500.85000.82500.85000.8500-
Jan 23, 20250.80000.87000.80000.87000.8700-
Jan 22, 20250.82500.82500.82000.82000.8200-
Jan 21, 20250.83500.84500.83500.84500.8450-
Jan 20, 20250.83500.92500.83500.92500.92501
Jan 17, 20250.81000.84500.81000.84500.8450-
Jan 16, 20250.80500.85000.80500.85000.8500-
Jan 15, 20250.84000.85000.84000.85000.8500-
Jan 14, 20250.84500.86000.84500.86000.8600-
Jan 13, 20250.85500.85500.85500.85500.8550-
Jan 10, 20250.85500.90000.85500.90000.9000-
Jan 9, 2025 0.015223 Dividend
Jan 9, 20250.85500.89000.85500.89000.8900-
Jan 8, 20250.88000.93500.88000.93500.9220-
Jan 7, 20250.85500.91500.85500.91500.9023-
Jan 6, 20250.85500.85500.85500.85500.8431-
Jan 3, 20250.84000.84000.84000.84000.8283-
Jan 2, 20250.84000.85000.84000.85000.8382-
Dec 30, 20240.84000.84000.84000.84000.8283-
Dec 27, 20240.84000.91000.84000.91000.8973-
Dec 23, 20240.85500.85500.85500.85500.8431-
Dec 20, 20240.85000.88500.85000.88500.8727-
Dec 19, 20240.86000.86000.86000.86000.8480-
Dec 18, 20240.91500.91500.91500.91500.9023-
Dec 17, 20240.93001.05000.93000.94500.931971
Dec 16, 20240.93501.05000.93501.05001.0354129
Dec 13, 20240.94000.99000.94000.99000.9762-
Dec 12, 20240.93000.97500.93000.97500.9614-
Dec 11, 20240.92000.97000.92000.97000.9565-
Dec 10, 20240.97500.97500.94000.94000.9269-
Dec 9, 20240.97501.02000.97501.02001.0058-
Dec 6, 20241.00001.00000.97000.97000.95654,953
Dec 5, 20241.02001.02000.99500.99500.9812-
Dec 4, 20241.04001.05001.04001.05001.0354-
Dec 3, 20241.04001.07001.04001.07001.0551-
Dec 2, 20241.05001.06001.05001.06001.0453-
Nov 29, 20241.06001.06001.06001.06001.0453-
Nov 28, 20241.06001.07001.06001.07001.0551-
Nov 27, 20241.08001.08001.08001.08001.0650-
Nov 26, 20241.16001.16001.11001.11001.0946-
Nov 25, 20241.17001.17001.17001.17001.1537-
Nov 22, 20241.14001.16001.14001.16001.1439-
Nov 21, 20241.19001.19001.18001.18001.1636-
Nov 20, 20241.24001.24001.20001.20001.1833-
Nov 19, 20241.23001.24001.23001.24001.2228-
Nov 18, 20241.22001.22001.22001.22001.2030-
Nov 15, 20241.14001.25001.14001.25001.2326-
Nov 14, 20241.17001.17001.15001.15001.1340-
Nov 13, 20241.12001.20001.12001.20001.1833-
Nov 12, 20241.13001.15001.13001.15001.1340-
Nov 11, 20241.12001.12001.12001.12001.1044-
Nov 8, 20241.14001.14001.13001.13001.1143-
Nov 7, 20241.16001.16001.15001.15001.1340-
Nov 6, 20241.07001.07001.07001.07001.0551-
Nov 5, 20241.05001.05001.05001.05001.0354-
Nov 4, 20241.04001.06001.04001.06001.0453-
Nov 1, 20240.95001.06000.95001.06001.0453-
Oct 31, 20240.97001.00000.97001.00000.9861-
Oct 30, 20240.87500.96000.87500.96000.9467-
Oct 29, 20240.91000.91000.88000.88000.8678-
Oct 28, 20240.91500.91500.91500.91500.9023-
Oct 25, 20241.02001.02001.02001.02001.0058-
Oct 24, 20241.04001.04000.99500.99500.9812-
Oct 23, 20241.06001.06001.02001.02001.0058-
Oct 22, 20241.03001.07001.03001.07001.0551-
Oct 21, 20241.02001.07001.02001.07001.0551-
Oct 18, 20241.07001.07001.07001.07001.0551-
Oct 17, 20240.98001.09000.98001.09001.0748-
Oct 16, 20240.96500.98500.96500.98500.9713-
Oct 15, 20240.97000.98500.97000.98500.9713-
Oct 14, 20241.00001.03001.00001.03001.0157-
Oct 11, 20241.00001.00001.00001.00000.9861-
Oct 10, 20241.00001.03001.00001.03001.0157-
Oct 9, 20241.04001.04001.02001.02001.0058-
Oct 8, 20241.05001.05001.05001.05001.0354-
Oct 7, 20241.10001.10001.08001.08001.0650-
Oct 4, 20241.11001.11001.11001.11001.0946-
Oct 3, 20241.23001.23001.16001.16001.1439-
Oct 2, 20241.22001.25001.22001.25001.2326-
Oct 1, 20241.25001.25001.25001.25001.2326-
Sep 30, 20241.32001.32001.32001.32001.3016-
Sep 27, 20241.29001.33001.29001.33001.3115-
Sep 26, 20241.29001.29001.28001.28001.2622-
Sep 25, 20241.27001.29001.27001.29001.2721-
Sep 24, 20241.34001.34001.31001.31001.2918-
Sep 23, 20241.30001.30001.30001.30001.2819-
Sep 20, 20241.29001.33001.29001.33001.3115-
Sep 19, 20241.28001.28001.28001.28001.2622-
Sep 18, 20241.29001.29001.29001.29001.2721-
Sep 17, 20241.29001.32001.29001.32001.3016-
Sep 16, 20241.31001.34001.31001.34001.3214-
Sep 13, 20241.31001.35001.31001.35001.3312-
Sep 12, 20241.34001.34001.34001.34001.3214-
Sep 11, 20241.31001.33001.31001.33001.3115-
Sep 10, 20241.36001.36001.34001.34001.3214-
Sep 9, 20241.39001.39001.39001.39001.3707-
Sep 6, 20241.42001.42001.40001.40001.3805-
Sep 5, 20241.43001.44001.43001.44001.4200-
Sep 4, 20241.42001.47001.42001.47001.4496-
Sep 3, 20241.45001.47001.45001.47001.4496-
Sep 2, 20241.44001.44001.44001.44001.4200-
Aug 30, 20241.42001.47001.42001.47001.4496-
Aug 29, 20241.46001.47001.46001.47001.4496-
Aug 28, 20241.48001.48001.47001.47001.4496-
Aug 27, 20241.46001.49001.46001.49001.4693-
Aug 26, 20241.44001.44001.44001.44001.4200-
Aug 23, 20241.43001.45001.43001.45001.4298-
Aug 22, 20241.41001.48001.41001.48001.4594-
Aug 21, 20241.40001.48001.40001.48001.4594-
Aug 20, 20241.42001.46001.42001.46001.4397-
Aug 19, 20241.41001.42001.41001.42001.4003-
Aug 16, 20241.39001.45001.39001.45001.4298-
Aug 15, 2024 0.035129998 Dividend
Aug 15, 20241.36001.36001.36001.36001.3411-
Aug 14, 20241.40001.41001.40001.41001.3608-
Aug 13, 20241.42001.42001.42001.42001.3705-
Aug 12, 20241.38001.43001.38001.43001.3801-
Aug 9, 20241.41001.41001.40001.40001.3512-
Aug 8, 20241.39001.39001.39001.39001.3415-
Aug 7, 20241.37001.44001.37001.44001.3898-
Aug 6, 20241.40001.40001.39001.39001.3415-
Aug 5, 20241.36001.36001.36001.36001.3126-
Aug 2, 20241.44001.44001.44001.44001.3898-
Aug 1, 20241.44001.48001.44001.48001.4284-
Jul 31, 20241.43001.51001.43001.51001.4573-
Jul 30, 20241.45001.45001.44001.44001.3898-
Jul 29, 20241.44001.51001.44001.51001.4573-
Jul 26, 20241.46001.46001.46001.46001.4091-
Jul 25, 20241.46001.49001.46001.49001.4380-
Jul 24, 20241.47001.47001.47001.47001.4187-
Jul 23, 20241.47001.48001.47001.48001.4284-
Jul 22, 20241.47001.47001.47001.47001.4187-
Jul 19, 20241.50001.50001.50001.50001.4477-
Jul 18, 20241.48001.51001.48001.51001.4573-
Jul 17, 20241.47001.54001.47001.54001.4863-
Jul 16, 20241.46001.49001.46001.49001.4380-
Jul 15, 20241.44001.44001.44001.44001.3898-
Jul 12, 20241.45001.46001.45001.46001.4091-
Jul 11, 20241.45001.48001.45001.48001.4284-
Jul 10, 20241.45001.45001.44001.44001.3898-
Jul 9, 20241.46001.50001.46001.50001.4477-
Jul 8, 20241.47001.47001.47001.47001.4187-
Jul 5, 20241.45001.50001.45001.50001.4477-
Jul 4, 20241.42001.45001.42001.45001.3994-
Jul 3, 20241.44001.45001.44001.45001.3994-
Jul 2, 20241.42001.45001.42001.45001.3994-
Jul 1, 20241.45001.45001.45001.45001.3994-
Jun 28, 20241.48001.50001.48001.50001.4477-
Jun 27, 20241.49001.60001.49001.49001.438064
Jun 26, 20241.49001.50001.49001.50001.4477-
Jun 25, 20241.49001.49001.47001.47001.4187-
Jun 24, 20241.51001.51001.50001.50001.4477-
Jun 21, 20241.51001.51001.51001.51001.4573-
Jun 20, 20241.54001.56001.54001.56001.5056-
Jun 19, 20241.52001.63001.52001.54001.4863533
Jun 18, 20241.54001.55001.54001.55001.4959-
Jun 17, 20241.55001.55001.55001.55001.4959-
Jun 14, 20241.58001.58001.56001.56001.5056-
Jun 13, 20241.60001.60001.60001.60001.5442-
Jun 12, 20241.61001.62001.61001.62001.5635-
Jun 11, 20241.57001.63001.57001.63001.5731-
Jun 10, 20241.61001.61001.61001.61001.5538-
Jun 7, 20241.60001.67001.60001.67001.6117-
Jun 6, 20241.56001.66001.56001.66001.6021-
Jun 5, 20241.61001.61001.58001.58001.5249-
Jun 4, 20241.60001.67001.60001.67001.6117-
Jun 3, 20241.59001.59001.59001.59001.5345-
May 31, 20241.56001.56001.56001.56001.5056-
May 30, 20241.56001.62001.56001.62001.5635-
May 29, 20241.55001.61001.55001.61001.5538-
May 28, 20241.57001.61001.57001.61001.5538-
May 27, 20241.58001.58001.58001.58001.5249-
May 24, 20241.55001.59001.55001.59001.5345-
May 23, 20241.56001.59001.56001.59001.5345-
May 22, 20241.55001.56001.55001.56001.5056-
May 21, 20241.58001.59001.58001.59001.5345-
May 20, 20241.62001.62001.62001.62001.5635-
May 17, 20241.64001.64001.64001.64001.5828-
May 16, 20241.64001.65001.64001.65001.5924-
May 15, 20241.61001.61001.61001.61001.5538-
May 14, 20241.56001.68001.56001.68001.6214-
May 13, 20241.44001.44001.44001.44001.3898-
May 10, 20241.42001.47001.42001.47001.4187-
May 9, 20241.42001.42001.42001.42001.3705-
May 8, 20241.43001.49001.43001.49001.4380-
May 7, 20241.47001.47001.44001.44001.3898-
May 6, 20241.46001.46001.46001.46001.4091-
May 3, 20241.47001.50001.47001.50001.4477-
May 2, 20241.47001.47001.47001.47001.4187-
Apr 30, 20241.49001.50001.49001.50001.4477-
Apr 29, 20241.50001.53001.50001.53001.4766-
Apr 26, 20241.48001.49001.48001.49001.4380-
Apr 25, 20241.48001.52001.48001.52001.4670-

Related Tickers

TLS Telos Corporation
2.6450
-2.40%
 
PAYS Paysign, Inc.
2.3150
-3.94%
 
WLN.PA Worldline SA
4.9000
-3.05%
 
MQ Marqeta, Inc.
3.9750
-0.38%
 
PGY Pagaya Technologies Ltd.
11.19
+2.57%