Iomart (IOM) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Iomart Group Plc (IOM)
Iomart Group Plc (IOM) Trades

Iomart Group Plc (IOM)

36.80

-3.20

(-8.00%)

Closed February 14 10:30AM

Delayed by 15 minutes

Last trades on 02/11/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:26:06	45.31	7500	O	43.5	45.2	Buy		168,870	88	LSE
10:26:00	45.31	7500	O	43.5	45.2	Buy		161,370	87	LSE
10:25:55	45.31	7500	O	43.5	45.2	Buy		153,870	86	LSE
10:24:25	45.2	100	O	43.5	45.2	Buy		146,370	85	LSE
10:24:25	45.2	120	O	43.5	45.2	Buy		146,270	84	LSE
10:22:48	44.45	1	O	43.5	45.2	Buy		146,150	83	LSE
10:16:59	44.0	11680	O	43.5	45.2	Sell		146,149	82	LSE
10:12:43	44.0	1000	AT	44.0	45.4	Sell		134,469	81	LSE
10:12:28	45.4	4	O	44.0	45.4	Buy		133,469	80	LSE
10:07:32	44.45	11	O	43.5	45.4			133,465	79	LSE
10:03:46	44.353	995	O	43.5	45.4	Sell		133,454	78	LSE
10:02:13	44.45	11	O	43.5	45.4			132,459	77	LSE
10:00:53	44.0	3183	AT	44.0	45.6	Sell		132,448	76	LSE
10:00:53	44.0	5000	AT	44.0	45.6	Sell		129,265	75	LSE
10:00:53	44.1	2528	AT	44.1	45.6	Sell		124,265	74	LSE
10:00:42	44.45	22	O	44.1	45.6	Sell		121,737	73	LSE
10:00:23	44.45	11	O	44.1	45.6	Sell		121,715	72	LSE
10:00:02	44.45	11	O	44.1	45.6	Sell		121,704	71	LSE
09:59:49	44.45	4	O	44.1	45.6	Sell		121,693	70	LSE
09:56:14	44.9	125	AT	44.0	44.9	Buy		121,689	69	LSE
09:49:11	44.12	969	O	44.0	45.0	Sell		121,564	68	LSE
09:46:02	44.9	100	O	44.0	44.9	Buy		120,595	67	LSE
09:46:01	44.5	1000	AT	44.5	45.0	Sell		120,495	66	LSE
09:42:30	44.62	103	O	44.5	45.0	Sell		119,495	65	LSE
09:35:26	44.62	1120	O	44.5	45.0	Sell		119,392	64	LSE
08:58:53	44.5	358	AT	44.5	45.0	Sell		118,272	63	LSE
08:58:53	45.0	10	O	44.5	45.0	Buy		117,914	62	LSE
08:58:53	45.0	10	O	44.5	45.0	Buy		117,904	61	LSE
08:58:40	44.55	4375	O	44.5	45.9	Sell		117,894	60	LSE
08:56:23	44.668	1	O	44.5	45.9	Sell		113,519	59	LSE
08:54:24	45.3	22	O	44.5	45.9	Buy		113,518	58	LSE
08:54:21	46.0	1	O	44.5	45.9	Buy		113,496	57	LSE
08:54:21	45.0	3000	AT	45.0	46.0	Sell		113,495	56	LSE
08:54:21	45.0	3000	AT	45.0	46.0	Sell		110,495	55	LSE
08:54:21	45.2	718	AT	45.2	46.0	Sell		107,495	54	LSE
08:45:52	45.3	22	O	45.2	46.0	Sell		106,777	53	LSE
08:45:37	46.0	870	O	45.2	46.0	Buy		106,755	52	LSE
08:45:37	46.0	2	O	45.2	46.0	Buy		105,885	51	LSE
08:45:37	46.0	20	O	45.2	46.0	Buy		105,883	50	LSE
08:45:28	45.3	4	O	45.2	46.3	Sell		105,863	49	LSE
08:45:18	46.3	527	O	45.2	46.3	Buy		105,859	48	LSE
08:45:18	46.0	1691	AT	46.0	46.4	Sell		105,332	47	LSE
08:45:18	46.0	309	AT	45.2	46.0	Buy		103,641	46	LSE
08:19:40	45.301	11037	O	45.2	46.0	Sell		103,332	45	LSE
08:09:25	45.45	567	O	45.2	46.0	Sell		92,295	44	LSE
08:07:54	46.0	5	O	45.2	46.0	Buy		91,728	43	LSE
08:07:54	46.0	20	O	45.2	46.0	Buy		91,723	42	LSE
08:07:54	46.0	217	O	45.2	46.0	Buy		91,703	41	LSE
08:03:50	45.45	1880	O	45.2	46.3	Sell		91,486	40	LSE
07:48:38	46.3	6	O	45.2	46.3	Buy		89,606	39	LSE
07:43:45	45.31	932	O	45.2	46.3	Sell		89,600	38	LSE
07:29:40	46.3	53	O	45.2	46.3	Buy		88,668	37	LSE
07:13:43	45.45	4577	O	45.2	46.3	Sell		88,615	36	LSE
07:03:59	45.7	4	O	45.2	46.3	Sell		84,038	35	LSE
07:03:37	45.7	4	O	45.2	46.3	Sell		84,034	34	LSE
06:44:26	45.451	11140	O	45.2	46.3	Sell		84,030	33	LSE
06:12:04	45.31	4000	O	45.2	46.3	Sell		72,890	32	LSE
06:12:01	45.332	1	O	45.2	46.3	Sell		68,890	31	LSE
05:29:11	45.35	9209	O	45.2	46.3	Sell		68,889	30	LSE
05:24:27	45.35	1500	O	45.2	46.3	Sell		59,680	29	LSE
05:11:30	45.4	945	O	45.2	46.3	Sell		58,180	28	LSE
05:00:42	46.3	2	O	45.2	46.3	Buy		57,235	27	LSE
05:00:42	45.2	156	O	45.2	46.3	Sell		57,233	26	LSE
05:00:03	45.4	10000	O	45.2	46.3	Sell		57,077	25	LSE
04:19:20	46.168	10	O	45.2	46.3	Buy		47,077	24	LSE
04:18:31	45.45	9000	O	45.2	46.3	Sell		47,067	23	LSE
04:16:25	46.168	10	O	45.2	46.3	Buy		38,067	22	LSE
04:15:36	46.168	10	O	45.2	46.3	Buy		38,057	21	LSE
04:15:17	46.168	10	O	45.2	46.3	Buy		38,047	20	LSE
04:15:01	46.168	4	O	45.2	46.3	Buy		38,037	19	LSE
03:50:11	46.168	6	O	45.2	46.3	Buy		38,033	18	LSE
03:44:41	46.0	2000	AT	46.0	46.4	Sell		38,027	17	LSE
03:44:06	46.062	2157	O	46.0	46.4	Sell		36,027	16	LSE
03:42:10	46.14	4000	O	46.0	46.9	Sell		33,870	15	LSE
03:24:48	46.9	1	AT	46.0	46.9	Buy		29,870	14	LSE
03:24:48	46.9	180	AT	46.0	46.9	Buy		29,869	13	LSE
03:24:48	46.5	8700	AT	46.5	47.0	Sell		29,689	12	LSE
03:01:16	46.14	1289	O	46.0	46.9	Sell		20,989	11	LSE
02:07:05	48.9	50	O	46.0	48.9	Buy		19,700	10	LSE
02:04:03	48.9	40	O	46.0	48.9	Buy		19,650	9	LSE
02:04:03	48.9	10	O	46.0	48.9	Buy		19,610	8	LSE
02:04:03	48.9	14	O	46.0	48.9	Buy		19,600	7	LSE
02:04:03	48.9	20	O	46.0	48.9	Buy		19,586	6	LSE
02:04:03	48.9	182	O	46.0	48.9	Buy		19,566	5	LSE
02:04:03	48.9	20	O	46.0	48.9	Buy		19,384	4	LSE
02:00:11	46.75	1060	O	45.0	48.9	Sell		19,364	3	LSE
02:00:11	45.468	1095	O	45.0	48.9	Sell		18,304	2	LSE
02:00:09	46.462	17209	O	45.0	48.9	Sell		17,209	1	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions