Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/10/2014 470.00p 470.00p 461.00p 465.00p 3150
17/10/2014 475.00p 475.00p 470.00p 470.00p 799
16/10/2014 482.50p 482.50p 470.00p 475.00p 10350
15/10/2014 487.50p 494.50p 470.00p 494.50p 17604
14/10/2014 482.50p 495.00p 482.50p 495.00p 7081
13/10/2014 501.50p 501.50p 490.00p 490.00p 2728
10/10/2014 502.50p 505.00p 502.50p 502.50p 2873
09/10/2014 503.50p 503.50p 503.50p 503.50p 0
08/10/2014 506.00p 506.00p 503.50p 503.50p 3258
07/10/2014 510.00p 515.00p 505.00p 506.00p 11354
06/10/2014 512.50p 512.50p 510.00p 510.00p 0
03/10/2014 512.50p 512.50p 512.50p 512.50p 0
02/10/2014 515.00p 515.00p 510.00p 512.50p 3849
01/10/2014 515.00p 515.00p 515.00p 515.00p 0
30/09/2014 515.00p 515.00p 510.00p 515.00p 1200
29/09/2014 515.00p 515.00p 505.00p 515.00p 0
26/09/2014 515.00p 516.65p 505.00p 505.00p 3516
25/09/2014 515.00p 515.00p 512.00p 515.00p 400
24/09/2014 515.00p 518.00p 515.00p 515.00p 3105
23/09/2014 515.00p 518.00p 512.00p 515.00p 2656
22/09/2014 515.00p 520.00p 515.00p 520.00p 1333
19/09/2014 515.00p 515.00p 515.00p 515.00p 0
18/09/2014 515.00p 515.00p 515.00p 515.00p 0
17/09/2014 522.50p 530.00p 512.00p 515.00p 2900
16/09/2014 520.00p 530.00p 510.00p 520.00p 1903
15/09/2014 520.00p 525.00p 520.00p 520.00p 193
12/09/2014 520.00p 520.00p 520.00p 520.00p 0
11/09/2014 520.00p 520.00p 510.00p 520.00p 1756
10/09/2014 520.00p 526.00p 512.00p 520.00p 1325
09/09/2014 525.00p 527.00p 520.00p 520.00p 1461
08/09/2014 525.00p 528.00p 520.00p 525.00p 3895
05/09/2014 525.00p 525.00p 520.00p 525.00p 875
04/09/2014 525.00p 525.00p 525.00p 525.00p 0
03/09/2014 525.00p 525.00p 520.00p 525.00p 5000
02/09/2014 525.00p 525.00p 525.00p 525.00p 0
01/09/2014 525.00p 529.00p 525.00p 525.00p 933
29/08/2014 525.00p 525.00p 525.00p 525.00p 0
28/08/2014 525.00p 525.00p 525.00p 525.00p 600
27/08/2014 522.50p 528.50p 515.00p 525.00p 3818
26/08/2014 522.50p 522.50p 520.00p 522.50p 8905
22/08/2014 520.00p 522.50p 516.00p 522.50p 3397
21/08/2014 520.00p 520.00p 520.00p 520.00p 0
20/08/2014 520.00p 520.00p 515.00p 520.00p 272
19/08/2014 520.00p 530.00p 520.00p 520.00p 375
18/08/2014 520.00p 520.00p 520.00p 520.00p 0
15/08/2014 520.00p 520.00p 512.00p 520.00p 250
14/08/2014 522.50p 522.50p 510.00p 520.00p 700
13/08/2014 522.50p 522.50p 522.50p 522.50p 0
12/08/2014 522.50p 522.50p 520.00p 522.50p 0
11/08/2014 510.00p 530.00p 510.00p 520.00p 8866
08/08/2014 510.00p 510.00p 505.00p 510.00p 10707
07/08/2014 510.00p 510.00p 507.00p 510.00p 1275
06/08/2014 505.00p 510.00p 502.00p 510.00p 1000
05/08/2014 517.50p 518.49p 505.00p 505.00p 6552
04/08/2014 497.50p 520.00p 495.00p 517.50p 7759
01/08/2014 482.50p 500.00p 480.00p 497.50p 7686
31/07/2014 470.00p 485.00p 470.00p 485.00p 15689
30/07/2014 467.50p 478.00p 467.50p 470.00p 13651
29/07/2014 466.50p 471.70p 460.00p 467.50p 0
28/07/2014 461.50p 471.70p 460.00p 466.50p 2291
25/07/2014 461.50p 461.50p 452.75p 461.50p 1017
24/07/2014 456.00p 465.00p 456.00p 461.50p 7896
23/07/2014 453.50p 460.00p 450.90p 456.00p 1350
22/07/2014 448.50p 455.00p 448.50p 453.50p 1950
21/07/2014 448.50p 450.00p 447.50p 448.50p 2007
18/07/2014 447.50p 448.50p 446.50p 448.50p 200
17/07/2014 446.00p 447.50p 444.00p 447.50p 2800
16/07/2014 445.00p 450.00p 445.00p 446.00p 10200
15/07/2014 435.00p 450.00p 435.00p 445.00p 6719
14/07/2014 435.00p 440.00p 435.00p 435.00p 4298
11/07/2014 435.00p 465.00p 435.00p 435.00p 1511
10/07/2014 437.50p 437.50p 433.00p 435.00p 1200
09/07/2014 435.00p 440.00p 435.00p 437.50p 2340
08/07/2014 435.00p 435.00p 430.00p 435.00p 0
07/07/2014 435.00p 435.00p 430.00p 435.00p 0
04/07/2014 435.00p 435.00p 430.00p 435.00p 0
03/07/2014 435.00p 435.00p 430.00p 435.00p 900
02/07/2014 435.00p 439.00p 435.00p 435.00p 794
01/07/2014 435.00p 437.00p 434.00p 435.00p 7025
30/06/2014 435.00p 437.00p 430.00p 435.00p 5461
27/06/2014 435.00p 439.00p 433.00p 435.00p 1000
26/06/2014 435.00p 439.00p 433.00p 435.00p 2200
25/06/2014 441.50p 445.00p 435.00p 435.00p 1750
24/06/2014 441.50p 445.00p 441.50p 445.00p 10584
23/06/2014 441.50p 445.00p 440.00p 441.50p 0
20/06/2014 442.50p 445.00p 440.00p 441.50p 2666
19/06/2014 442.50p 442.50p 437.00p 440.00p 4834
18/06/2014 460.00p 460.00p 438.00p 442.50p 12458
17/06/2014 460.00p 460.00p 456.00p 460.00p 0
16/06/2014 460.00p 460.00p 456.00p 460.00p 0
13/06/2014 460.00p 460.00p 456.00p 460.00p 1100
12/06/2014 462.50p 464.00p 455.00p 460.00p 10812
11/06/2014 463.50p 466.10p 457.00p 462.50p 9352
10/06/2014 463.50p 468.23p 460.00p 460.00p 10942
09/06/2014 463.50p 463.50p 459.60p 463.50p 600
06/06/2014 463.50p 465.00p 457.00p 463.50p 6601
05/06/2014 463.50p 467.00p 463.50p 463.50p 6079
04/06/2014 463.50p 465.00p 457.00p 463.50p 639
03/06/2014 465.00p 467.00p 460.00p 465.00p 3446
02/06/2014 465.00p 465.00p 463.00p 465.00p 16379
30/05/2014 465.00p 468.00p 465.00p 465.00p 600
29/05/2014 466.00p 466.00p 460.00p 465.00p 40500
28/05/2014 460.00p 465.00p 458.40p 463.50p 1715
27/05/2014 460.00p 460.00p 460.00p 460.00p 1000
23/05/2014 452.50p 460.00p 452.50p 460.00p 22319
22/05/2014 445.00p 453.00p 445.00p 452.50p 11980
21/05/2014 442.50p 445.00p 435.00p 445.00p 1400
20/05/2014 447.50p 447.50p 440.00p 442.50p 2732
19/05/2014 460.00p 460.00p 445.00p 447.50p 41013
16/05/2014 465.00p 465.00p 455.00p 460.00p 1187
15/05/2014 467.50p 467.50p 458.00p 465.00p 15542
14/05/2014 467.50p 467.50p 460.00p 467.50p 4115
13/05/2014 470.00p 474.00p 460.00p 465.00p 10243
12/05/2014 472.50p 472.50p 460.00p 470.00p 7233
09/05/2014 472.50p 472.50p 464.77p 466.00p 4544
08/05/2014 472.50p 472.50p 472.00p 472.50p 756
07/05/2014 472.50p 473.00p 472.50p 472.50p 530
06/05/2014 475.00p 475.00p 465.00p 472.50p 2000
02/05/2014 475.00p 480.00p 475.00p 475.00p 2351
01/05/2014 477.50p 477.50p 465.00p 475.00p 1000
30/04/2014 477.50p 480.00p 470.00p 477.50p 0
29/04/2014 477.50p 480.00p 470.00p 477.50p 1214
28/04/2014 477.50p 477.50p 470.00p 477.50p 4900
25/04/2014 480.00p 480.00p 475.00p 477.50p 703
24/04/2014 477.50p 483.95p 477.00p 480.00p 4549
23/04/2014 477.50p 480.00p 475.00p 477.50p 0
22/04/2014 475.00p 480.00p 475.00p 477.50p 1375
17/04/2014 475.00p 480.00p 475.00p 475.00p 1250
16/04/2014 466.50p 477.00p 466.50p 476.00p 10646
15/04/2014 466.50p 470.00p 466.50p 466.50p 0
14/04/2014 466.50p 470.00p 466.50p 466.50p 4583
11/04/2014 467.50p 467.50p 463.00p 466.50p 200
10/04/2014 464.00p 473.50p 460.00p 467.50p 5562
09/04/2014 460.00p 462.50p 455.00p 460.00p 23121
08/04/2014 460.00p 463.00p 455.00p 455.00p 7008
07/04/2014 454.00p 464.00p 454.00p 460.00p 46157
04/04/2014 454.00p 460.00p 454.00p 454.00p 0
03/04/2014 454.00p 460.00p 454.00p 454.00p 0
02/04/2014 454.00p 460.00p 454.00p 454.00p 250
01/04/2014 453.00p 460.00p 453.00p 454.00p 4233
31/03/2014 453.00p 455.00p 446.00p 453.00p 27853
28/03/2014 453.00p 453.00p 440.50p 453.00p 3800
27/03/2014 453.00p 460.00p 453.00p 453.00p 1086
26/03/2014 453.00p 453.00p 450.00p 453.00p 1100
25/03/2014 460.50p 460.50p 446.00p 453.00p 2796
24/03/2014 460.50p 460.50p 455.00p 460.50p 309
21/03/2014 452.50p 460.50p 450.00p 460.50p 8171
20/03/2014 452.50p 455.00p 450.00p 452.50p 0
19/03/2014 450.50p 455.00p 450.00p 452.50p 5400
18/03/2014 450.50p 450.50p 446.54p 450.00p 12986
17/03/2014 450.50p 455.00p 446.09p 450.50p 2150
14/03/2014 450.50p 450.50p 446.54p 450.50p 15700
13/03/2014 459.50p 459.50p 450.50p 450.50p 1500
12/03/2014 462.50p 470.00p 457.00p 459.50p 11210
11/03/2014 462.50p 466.25p 445.00p 462.50p 4905
10/03/2014 442.50p 462.50p 442.50p 462.50p 4475
07/03/2014 422.50p 445.00p 417.50p 442.50p 13000
06/03/2014 415.00p 420.00p 415.00p 417.50p 700
05/03/2014 415.00p 420.00p 412.69p 415.00p 3250
04/03/2014 417.50p 422.00p 410.00p 415.00p 9145
03/03/2014 425.00p 425.00p 410.00p 411.00p 17363
28/02/2014 422.50p 435.00p 420.00p 425.00p 19334
27/02/2014 384.00p 417.50p 380.00p 417.50p 23784
26/02/2014 387.50p 395.00p 378.00p 389.00p 0
25/02/2014 380.00p 395.00p 378.00p 387.50p 7435
24/02/2014 375.00p 380.00p 375.00p 380.00p 6362
21/02/2014 375.00p 375.00p 373.80p 375.00p 3450
20/02/2014 391.00p 391.00p 365.50p 375.00p 22169
19/02/2014 391.00p 395.80p 390.00p 391.00p 544
18/02/2014 389.00p 395.00p 389.00p 391.00p 12431
17/02/2014 389.00p 391.80p 389.00p 389.00p 213
14/02/2014 389.00p 391.80p 387.06p 389.00p 52700
13/02/2014 389.00p 393.00p 389.00p 389.00p 0
12/02/2014 389.00p 393.00p 389.00p 389.00p 2000
11/02/2014 389.00p 396.00p 389.00p 389.00p 456
10/02/2014 389.00p 393.00p 385.00p 389.00p 5235
07/02/2014 386.50p 393.00p 386.35p 389.00p 3424
06/02/2014 386.50p 388.00p 386.38p 386.50p 0
05/02/2014 386.50p 388.00p 386.38p 386.50p 1916
04/02/2014 386.50p 388.00p 386.50p 386.50p 1071
03/02/2014 386.50p 388.00p 385.00p 386.50p 41957
31/01/2014 386.50p 387.15p 385.00p 386.50p 1500
30/01/2014 387.50p 387.50p 385.75p 386.50p 136400
29/01/2014 386.50p 387.50p 386.50p 387.50p 6483
28/01/2014 377.50p 386.67p 377.50p 386.50p 17065
27/01/2014 375.00p 380.50p 370.00p 377.50p 18400
24/01/2014 375.00p 380.00p 370.40p 375.00p 0
23/01/2014 372.50p 380.00p 370.40p 375.00p 6500
22/01/2014 372.50p 380.00p 365.00p 372.50p 3817
21/01/2014 360.00p 372.50p 360.00p 372.50p 2300
20/01/2014 360.00p 370.00p 357.50p 360.00p 0
17/01/2014 360.00p 370.00p 357.50p 360.00p 0
16/01/2014 357.50p 370.00p 357.50p 360.00p 32250
15/01/2014 352.50p 361.08p 352.50p 355.00p 16000
14/01/2014 352.50p 360.00p 347.50p 352.50p 0
13/01/2014 347.50p 360.00p 347.50p 352.50p 6750
10/01/2014 347.50p 355.00p 347.50p 347.50p 2557
09/01/2014 347.50p 347.50p 342.25p 347.50p 1800
08/01/2014 347.50p 347.50p 340.00p 347.50p 4151
07/01/2014 342.50p 355.00p 340.00p 347.50p 1677

*Close Price adjusted for both dividends and splits