Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Impellam Group

Date Open High Low Close* Volume
03/03/2017 765.00p 769.00p 760.00p 765.00p 6900
02/03/2017 765.00p 770.00p 765.00p 765.00p 748
01/03/2017 765.00p 769.00p 764.00p 765.00p 1685
28/02/2017 765.00p 769.00p 763.00p 765.00p 7419
27/02/2017 765.00p 770.00p 762.00p 765.00p 4797
24/02/2017 765.00p 769.00p 762.00p 765.00p 2632
23/02/2017 765.00p 770.00p 762.00p 765.00p 16441
22/02/2017 765.00p 768.00p 762.00p 765.00p 669
21/02/2017 765.00p 765.00p 762.00p 765.00p 8901
20/02/2017 762.50p 769.00p 762.50p 765.00p 4293
17/02/2017 765.00p 770.00p 762.50p 762.50p 8759
16/02/2017 765.00p 767.00p 765.00p 765.00p 33
15/02/2017 767.50p 772.00p 767.50p 767.50p 1193
14/02/2017 767.50p 767.50p 767.50p 767.50p 0
13/02/2017 767.50p 772.00p 767.50p 767.50p 6191
10/02/2017 767.50p 770.50p 762.00p 767.50p 9683
09/02/2017 767.50p 767.50p 767.50p 767.50p 0
08/02/2017 767.50p 774.85p 767.50p 767.50p 1626
07/02/2017 767.50p 770.50p 765.00p 767.50p 3580
06/02/2017 767.50p 770.00p 767.50p 767.50p 1410
03/02/2017 767.50p 770.50p 767.50p 767.50p 625
02/02/2017 767.50p 772.00p 765.00p 767.50p 8000
01/02/2017 767.50p 767.50p 767.50p 767.50p 0
31/01/2017 760.00p 775.00p 760.00p 767.50p 3420
30/01/2017 757.50p 760.00p 757.50p 760.00p 6437
27/01/2017 760.00p 761.10p 755.00p 760.00p 10214
26/01/2017 760.00p 760.00p 760.00p 760.00p 4410
25/01/2017 757.50p 765.00p 757.50p 760.00p 24283
24/01/2017 760.00p 762.00p 754.00p 757.50p 2238
23/01/2017 760.00p 770.00p 760.00p 760.00p 4026
20/01/2017 760.00p 760.00p 760.00p 760.00p 0
19/01/2017 760.00p 770.00p 750.00p 760.00p 25288
18/01/2017 760.00p 760.00p 750.00p 760.00p 739
17/01/2017 760.00p 760.00p 750.00p 760.00p 5000
16/01/2017 760.00p 769.80p 752.00p 760.00p 1908
13/01/2017 757.50p 770.00p 753.00p 760.00p 4014
12/01/2017 752.50p 764.30p 750.00p 757.50p 5050
11/01/2017 747.50p 762.50p 747.50p 752.50p 111
10/01/2017 735.00p 750.00p 735.00p 740.00p 500
09/01/2017 732.50p 745.00p 726.00p 735.00p 7129
06/01/2017 720.00p 732.50p 720.00p 732.50p 2141
05/01/2017 720.00p 724.00p 718.00p 720.00p 930
04/01/2017 717.50p 720.00p 717.50p 720.00p 6350
03/01/2017 712.50p 715.00p 710.50p 715.00p 3505
30/12/2016 712.50p 712.50p 712.50p 712.50p 0
29/12/2016 712.50p 712.50p 710.00p 712.50p 6
28/12/2016 712.50p 712.50p 710.00p 712.50p 175
23/12/2016 712.50p 712.50p 701.00p 712.50p 1971
22/12/2016 710.00p 717.00p 706.40p 712.50p 3619
21/12/2016 705.00p 705.00p 703.00p 705.00p 4365
20/12/2016 705.00p 709.80p 705.00p 705.00p 1000
19/12/2016 705.00p 705.00p 700.00p 705.00p 1963
16/12/2016 705.00p 705.00p 700.00p 705.00p 1260
15/12/2016 707.50p 707.50p 695.00p 705.00p 5522
14/12/2016 712.50p 720.00p 705.00p 712.50p 12401
13/12/2016 712.50p 712.50p 710.00p 712.50p 482
12/12/2016 715.00p 725.00p 710.00p 712.50p 4002
09/12/2016 715.00p 715.00p 709.00p 715.00p 1545
08/12/2016 715.00p 720.00p 706.00p 715.00p 1807
07/12/2016 715.00p 715.00p 707.00p 715.00p 2
06/12/2016 715.00p 715.00p 707.00p 715.00p 20002
05/12/2016 715.00p 715.00p 710.00p 715.00p 436
02/12/2016 715.00p 715.00p 705.00p 715.00p 4802
01/12/2016 715.00p 722.00p 706.00p 715.00p 1704
30/11/2016 715.00p 725.00p 705.00p 725.00p 1604
29/11/2016 717.50p 725.00p 705.00p 715.00p 848
28/11/2016 717.50p 720.00p 705.00p 717.50p 1306
25/11/2016 717.50p 717.50p 707.00p 717.50p 6
24/11/2016 695.00p 728.75p 695.00p 717.50p 4258
23/11/2016 695.00p 705.00p 685.00p 695.00p 206
22/11/2016 695.00p 700.00p 685.00p 695.00p 713
21/11/2016 695.00p 700.00p 688.00p 695.00p 5016
18/11/2016 695.00p 700.00p 685.00p 695.00p 5478
17/11/2016 695.00p 695.00p 685.00p 695.00p 24
16/11/2016 695.00p 695.00p 685.00p 695.00p 10786
15/11/2016 687.50p 700.00p 680.00p 695.00p 9333
14/11/2016 690.00p 690.00p 680.30p 687.50p 1034
11/11/2016 682.50p 693.97p 680.00p 690.00p 1207
10/11/2016 677.50p 685.00p 665.50p 682.50p 8612
09/11/2016 677.50p 680.00p 665.00p 677.50p 199
08/11/2016 690.00p 690.00p 668.00p 670.00p 16026
07/11/2016 703.50p 710.00p 665.00p 690.00p 6765
04/11/2016 703.50p 703.50p 692.00p 703.50p 200
03/11/2016 710.00p 710.00p 696.00p 703.50p 1764
02/11/2016 712.50p 712.50p 705.00p 710.00p 3279
01/11/2016 712.50p 714.00p 707.00p 712.50p 7400
31/10/2016 712.50p 712.50p 705.00p 712.50p 1633
28/10/2016 712.50p 712.50p 705.00p 712.50p 3054
27/10/2016 712.50p 712.50p 705.00p 712.50p 1710
26/10/2016 715.00p 720.00p 710.00p 710.00p 4365
25/10/2016 712.50p 715.00p 707.25p 715.00p 1901
24/10/2016 712.50p 712.50p 710.70p 712.50p 50
21/10/2016 712.50p 715.00p 707.00p 715.00p 12545
20/10/2016 712.50p 712.50p 711.00p 712.50p 466
19/10/2016 715.00p 716.00p 710.00p 712.50p 14100
18/10/2016 715.00p 715.00p 711.00p 715.00p 5263
17/10/2016 715.00p 715.00p 708.00p 715.00p 12604
14/10/2016 715.00p 719.00p 710.00p 715.00p 15974
13/10/2016 715.00p 715.00p 711.00p 715.00p 5000
12/10/2016 715.00p 715.00p 711.00p 715.00p 2509
11/10/2016 724.00p 724.00p 710.00p 715.00p 10810
10/10/2016 730.00p 730.00p 715.00p 724.00p 3626
07/10/2016 736.50p 736.50p 730.00p 730.00p 0
06/10/2016 736.50p 736.50p 727.30p 736.50p 5500
05/10/2016 736.50p 736.50p 736.50p 736.50p 0
04/10/2016 741.50p 747.85p 734.00p 736.50p 628
03/10/2016 750.00p 750.00p 740.00p 741.50p 529
30/09/2016 760.00p 762.00p 745.00p 750.00p 3872
29/09/2016 767.50p 775.00p 750.00p 760.00p 4221
28/09/2016 775.00p 781.00p 760.00p 767.50p 5364
27/09/2016 775.00p 775.00p 775.00p 775.00p 0
26/09/2016 775.00p 780.00p 771.00p 775.00p 1666
23/09/2016 775.00p 781.00p 771.00p 775.00p 1034
22/09/2016 775.00p 784.00p 771.00p 775.00p 1163
21/09/2016 770.00p 785.89p 770.00p 775.00p 2727
20/09/2016 770.00p 779.00p 762.00p 770.00p 204
19/09/2016 770.00p 780.00p 770.00p 770.00p 1683
16/09/2016 770.00p 777.00p 755.00p 770.00p 2401
15/09/2016 770.00p 785.00p 760.00p 770.00p 10049
14/09/2016 755.00p 775.00p 755.00p 770.00p 8981
13/09/2016 755.00p 764.00p 741.00p 755.00p 477
12/09/2016 760.00p 765.00p 750.00p 755.00p 5500
09/09/2016 760.00p 766.00p 751.00p 760.00p 591
08/09/2016 760.00p 767.00p 750.00p 750.00p 6838
07/09/2016 760.00p 766.00p 750.00p 760.00p 1049
06/09/2016 760.00p 766.00p 750.00p 750.00p 5576
05/09/2016 752.50p 762.00p 752.50p 760.00p 343
02/09/2016 752.50p 760.00p 740.00p 752.50p 4375
01/09/2016 745.00p 760.00p 745.00p 752.50p 4600
31/08/2016 745.00p 750.00p 742.00p 745.00p 2306
30/08/2016 745.00p 750.00p 742.50p 745.00p 17919
26/08/2016 746.50p 750.40p 740.00p 740.00p 1485
25/08/2016 737.50p 753.00p 737.50p 746.50p 3169
24/08/2016 687.50p 770.00p 687.00p 735.00p 27922
23/08/2016 670.00p 685.00p 670.00p 682.50p 90401
22/08/2016 670.00p 678.00p 660.00p 670.00p 1818
19/08/2016 670.00p 680.00p 660.00p 680.00p 17827
18/08/2016 670.00p 678.00p 670.00p 670.00p 1500
17/08/2016 675.00p 675.00p 655.00p 670.00p 2021
16/08/2016 675.00p 675.00p 663.00p 675.00p 1985
15/08/2016 675.00p 685.00p 660.00p 675.00p 3455
12/08/2016 652.50p 675.00p 652.50p 675.00p 5355
11/08/2016 637.50p 654.00p 637.50p 650.00p 426912
10/08/2016 632.50p 643.00p 625.00p 635.00p 3227
09/08/2016 630.00p 635.00p 630.00p 632.50p 4187
08/08/2016 630.00p 631.67p 625.00p 630.00p 3742
05/08/2016 627.50p 635.00p 623.00p 630.00p 6267
04/08/2016 645.00p 645.00p 600.40p 617.00p 26571
03/08/2016 650.00p 660.00p 640.00p 645.00p 2373
02/08/2016 650.00p 650.67p 642.00p 650.00p 1376
01/08/2016 667.50p 667.50p 650.00p 650.00p 5911
29/07/2016 672.50p 673.00p 656.00p 667.50p 2657
28/07/2016 677.50p 680.50p 670.00p 672.50p 18384
27/07/2016 682.50p 682.50p 670.00p 677.50p 260
26/07/2016 682.50p 682.50p 672.00p 682.50p 1184
25/07/2016 682.50p 682.50p 670.00p 682.50p 1779
22/07/2016 682.50p 682.50p 682.50p 682.50p 0
21/07/2016 682.50p 682.50p 672.50p 682.50p 8465
20/07/2016 682.50p 682.50p 670.00p 682.50p 1660
19/07/2016 682.50p 682.50p 673.00p 682.50p 11570
18/07/2016 680.00p 680.00p 670.00p 680.00p 1340
15/07/2016 685.00p 692.50p 670.00p 680.00p 108708
14/07/2016 690.00p 695.00p 680.00p 685.00p 37383
13/07/2016 690.00p 695.00p 680.00p 690.00p 6649
12/07/2016 657.50p 695.00p 657.50p 690.00p 29852
11/07/2016 657.50p 657.50p 657.50p 657.50p 0
08/07/2016 650.00p 665.00p 650.00p 657.50p 10890
07/07/2016 632.50p 655.00p 632.00p 650.00p 9099
06/07/2016 640.00p 640.00p 631.00p 640.00p 6864
05/07/2016 637.50p 637.50p 631.00p 635.00p 964
04/07/2016 635.00p 640.00p 635.00p 635.00p 6173
01/07/2016 632.50p 640.00p 625.00p 635.00p 28541
30/06/2016 635.00p 645.00p 625.00p 632.50p 20990
29/06/2016 622.50p 640.00p 620.00p 635.00p 21048
28/06/2016 622.50p 622.50p 611.00p 620.00p 8400
27/06/2016 682.50p 715.00p 610.00p 617.50p 34814
24/06/2016 702.50p 702.50p 670.00p 682.50p 4941
23/06/2016 710.00p 713.60p 702.00p 710.00p 3567
22/06/2016 710.00p 710.00p 710.00p 710.00p 0
21/06/2016 710.00p 715.00p 705.00p 710.00p 1986
20/06/2016 710.00p 713.60p 700.00p 700.00p 7561
17/06/2016 710.00p 710.00p 705.00p 710.00p 1572
16/06/2016 710.00p 720.00p 710.00p 710.00p 6680
15/06/2016 705.00p 718.05p 680.00p 700.00p 33417
14/06/2016 722.50p 722.50p 700.00p 705.00p 7384
13/06/2016 735.00p 735.00p 720.00p 725.00p 6449
10/06/2016 743.50p 743.50p 720.50p 720.50p 9665
09/06/2016 743.50p 743.50p 743.50p 743.50p 0
08/06/2016 743.50p 743.50p 737.00p 743.50p 553
07/06/2016 745.00p 745.00p 740.00p 743.50p 4172
06/06/2016 750.00p 750.00p 740.00p 745.00p 2162
03/06/2016 750.00p 750.00p 740.00p 750.00p 4555
02/06/2016 750.00p 760.00p 740.00p 750.00p 2886
01/06/2016 750.00p 755.00p 744.00p 750.00p 10567
31/05/2016 750.00p 750.00p 740.00p 750.00p 425
27/05/2016 750.00p 750.00p 750.00p 750.00p 268
26/05/2016 760.00p 760.00p 740.00p 750.00p 2097
25/05/2016 760.00p 760.00p 760.00p 760.00p 0
24/05/2016 760.00p 765.00p 752.00p 760.00p 1159
23/05/2016 760.00p 765.00p 750.00p 760.00p 16770

*Close Price adjusted for both dividends and splits