Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/01/2014 340.00p 350.00p 337.50p 342.50p 8351
03/01/2014 340.00p 340.00p 337.50p 340.00p 200
02/01/2014 342.50p 345.50p 337.25p 340.00p 3600
31/12/2013 342.50p 345.35p 338.75p 342.50p 823
30/12/2013 345.00p 353.50p 345.00p 345.00p 2450
27/12/2013 350.00p 353.00p 345.00p 345.00p 5386
24/12/2013 350.00p 351.50p 350.00p 350.00p 90777
23/12/2013 350.00p 351.50p 350.00p 350.00p 53
20/12/2013 350.00p 350.00p 345.00p 350.00p 300
19/12/2013 350.00p 350.00p 345.00p 345.00p 14411
18/12/2013 347.50p 352.00p 343.00p 350.00p 24000
17/12/2013 347.50p 353.00p 343.00p 347.50p 4000
16/12/2013 360.00p 370.00p 341.00p 347.50p 25870
13/12/2013 370.00p 370.00p 368.10p 370.00p 1174
12/12/2013 370.00p 370.00p 368.10p 370.00p 23
11/12/2013 367.50p 374.90p 367.50p 370.00p 9968
10/12/2013 367.50p 370.00p 367.50p 367.50p 2656
09/12/2013 367.50p 368.55p 367.50p 367.50p 600
06/12/2013 365.00p 370.00p 365.00p 367.50p 0
05/12/2013 367.50p 370.00p 367.50p 370.00p 2112
04/12/2013 367.50p 370.00p 367.50p 367.50p 1300
03/12/2013 365.00p 370.00p 365.00p 365.00p 0
02/12/2013 365.00p 370.00p 365.00p 365.00p 400
29/11/2013 365.00p 370.00p 365.00p 365.00p 1735
28/11/2013 365.00p 370.00p 365.00p 365.00p 508
27/11/2013 365.00p 370.00p 365.00p 365.00p 800
26/11/2013 357.50p 370.00p 353.00p 365.00p 4081
25/11/2013 357.50p 365.00p 353.75p 357.50p 420
22/11/2013 357.50p 365.00p 350.00p 357.50p 1915
21/11/2013 345.00p 360.00p 345.00p 357.50p 6510
20/11/2013 352.50p 355.00p 352.50p 352.50p 1715
19/11/2013 345.00p 355.00p 345.00p 352.50p 2000
18/11/2013 345.00p 345.00p 340.00p 345.00p 100
15/11/2013 345.00p 350.00p 340.00p 345.00p 3563
14/11/2013 342.50p 350.00p 340.00p 345.00p 6189
13/11/2013 342.50p 350.00p 342.50p 350.00p 7849
12/11/2013 342.50p 342.50p 336.00p 342.50p 4030
11/11/2013 345.00p 348.00p 337.00p 342.50p 18089
08/11/2013 345.00p 348.00p 340.00p 345.00p 2839
07/11/2013 345.00p 345.50p 345.00p 345.00p 5000
06/11/2013 345.00p 347.50p 345.00p 345.00p 0
05/11/2013 347.50p 347.50p 345.00p 347.50p 100
04/11/2013 347.50p 347.50p 347.00p 347.50p 2700
01/11/2013 347.50p 349.25p 346.00p 347.50p 5689
31/10/2013 347.50p 350.00p 345.00p 347.50p 3700
30/10/2013 347.50p 350.00p 347.50p 347.50p 1000
29/10/2013 345.00p 348.00p 345.00p 347.50p 5149
28/10/2013 345.00p 350.00p 340.00p 345.00p 0
25/10/2013 345.00p 350.00p 340.00p 345.00p 60000
24/10/2013 345.00p 347.50p 345.00p 345.00p 30
23/10/2013 331.00p 350.00p 331.00p 345.00p 22638
22/10/2013 327.50p 336.40p 323.50p 331.00p 10262
21/10/2013 321.00p 325.00p 318.00p 323.50p 12322
18/10/2013 321.00p 323.00p 315.00p 321.00p 0
17/10/2013 321.00p 323.00p 315.00p 321.00p 0
16/10/2013 320.00p 323.00p 315.00p 321.00p 0
15/10/2013 320.00p 323.00p 315.00p 320.00p 0
14/10/2013 320.00p 323.00p 315.00p 320.00p 7600
11/10/2013 320.00p 325.00p 320.00p 320.00p 11000
10/10/2013 322.50p 325.00p 315.00p 320.00p 3081
09/10/2013 322.50p 322.50p 320.00p 322.50p 400
08/10/2013 322.50p 323.50p 320.00p 322.50p 7591
07/10/2013 322.50p 324.95p 322.50p 322.50p 761
04/10/2013 322.50p 322.50p 320.00p 322.50p 1711
03/10/2013 322.50p 322.50p 320.25p 322.50p 554
02/10/2013 325.00p 325.00p 320.00p 322.50p 1166
01/10/2013 334.00p 334.00p 325.00p 325.00p 517
30/09/2013 334.00p 334.00p 331.00p 334.00p 600
27/09/2013 334.00p 338.00p 334.00p 334.00p 0
26/09/2013 334.00p 338.00p 334.00p 334.00p 2499
25/09/2013 334.00p 334.40p 334.00p 334.00p 293
24/09/2013 334.00p 335.00p 334.00p 334.00p 15635
23/09/2013 334.00p 334.80p 330.00p 334.00p 695
20/09/2013 335.50p 335.50p 333.00p 334.00p 254
19/09/2013 335.50p 335.50p 333.00p 335.50p 6193
18/09/2013 334.00p 334.00p 330.00p 334.00p 0
17/09/2013 331.50p 334.00p 330.00p 332.50p 13635
16/09/2013 331.50p 331.50p 328.00p 331.50p 2100
13/09/2013 332.50p 333.25p 328.50p 331.50p 4380
12/09/2013 332.50p 332.50p 330.00p 332.50p 5699
11/09/2013 332.50p 332.50p 330.00p 330.50p 8818
10/09/2013 332.50p 332.50p 331.50p 332.50p 2024
09/09/2013 332.50p 333.00p 330.00p 332.50p 5390
06/09/2013 332.50p 332.50p 331.50p 332.50p 0
05/09/2013 331.50p 332.50p 331.50p 332.50p 2397
04/09/2013 331.50p 332.00p 329.00p 331.50p 3096
03/09/2013 327.50p 332.90p 323.00p 329.00p 11900
02/09/2013 335.00p 335.00p 325.00p 327.50p 7297
30/08/2013 335.00p 340.00p 330.00p 335.00p 0
29/08/2013 335.00p 340.00p 330.00p 335.00p 0
28/08/2013 340.00p 340.00p 330.00p 335.00p 2394
27/08/2013 340.00p 340.00p 337.00p 340.00p 3889
23/08/2013 339.00p 340.60p 337.00p 340.00p 8160
22/08/2013 339.00p 339.00p 337.50p 339.00p 0
21/08/2013 337.50p 339.00p 337.50p 339.00p 2674
20/08/2013 332.50p 339.75p 332.50p 337.50p 27821
19/08/2013 337.50p 339.00p 330.00p 332.50p 17317
16/08/2013 337.50p 337.50p 335.00p 337.50p 200
15/08/2013 345.00p 345.00p 335.00p 337.50p 5110
14/08/2013 348.50p 348.50p 343.00p 345.00p 3800
13/08/2013 348.50p 348.50p 345.00p 348.50p 1174
12/08/2013 350.00p 350.00p 345.00p 348.50p 2145
09/08/2013 352.50p 354.00p 345.00p 350.00p 34771
08/08/2013 360.00p 360.00p 340.00p 352.50p 19564
07/08/2013 365.00p 365.00p 351.05p 360.00p 32028
06/08/2013 367.50p 369.00p 360.00p 365.00p 2900
05/08/2013 367.50p 369.00p 360.00p 367.50p 3600
02/08/2013 367.50p 367.50p 360.00p 367.50p 33599
01/08/2013 366.00p 367.50p 359.34p 367.50p 14000
31/07/2013 365.00p 366.00p 357.50p 366.00p 6000
30/07/2013 365.00p 365.00p 357.40p 365.00p 28680
29/07/2013 377.50p 377.50p 355.00p 365.00p 45100
26/07/2013 375.00p 377.50p 367.00p 377.50p 17871
25/07/2013 402.50p 405.00p 363.75p 375.00p 42640
24/07/2013 405.00p 407.50p 397.00p 405.00p 2000
23/07/2013 405.00p 410.00p 405.00p 405.00p 603
22/07/2013 405.00p 415.00p 396.00p 415.00p 14884
19/07/2013 405.00p 405.00p 398.00p 405.00p 1500
18/07/2013 405.00p 405.00p 398.00p 405.00p 37
17/07/2013 405.00p 410.00p 397.00p 405.00p 15453
16/07/2013 402.50p 410.00p 397.00p 405.00p 3886
15/07/2013 402.50p 402.50p 396.00p 402.50p 1189
12/07/2013 400.00p 402.50p 397.00p 402.50p 1400
11/07/2013 400.00p 405.00p 400.00p 400.00p 7300
10/07/2013 400.00p 400.00p 397.00p 400.00p 2100
09/07/2013 400.00p 400.00p 397.00p 400.00p 2600
08/07/2013 400.00p 400.00p 397.00p 400.00p 1293
05/07/2013 400.00p 405.00p 397.00p 400.00p 9105
04/07/2013 400.00p 400.00p 395.00p 400.00p 2011
03/07/2013 400.00p 400.00p 395.00p 400.00p 1400
02/07/2013 400.00p 400.00p 397.00p 400.00p 700
01/07/2013 400.00p 400.00p 397.00p 400.00p 2900
28/06/2013 400.00p 400.00p 397.00p 400.00p 1000
27/06/2013 397.50p 405.00p 395.00p 400.00p 2350
26/06/2013 392.50p 397.50p 392.50p 397.50p 29624
25/06/2013 392.50p 392.50p 388.00p 392.50p 0
24/06/2013 390.00p 392.50p 388.00p 392.50p 5462
21/06/2013 388.50p 395.00p 388.50p 390.00p 2784
20/06/2013 388.50p 388.50p 382.65p 388.50p 3142
19/06/2013 410.00p 416.00p 380.00p 388.00p 55160
18/06/2013 416.00p 422.00p 416.00p 416.00p 0
17/06/2013 416.00p 422.00p 416.00p 416.00p 1251
14/06/2013 416.00p 422.00p 416.00p 416.00p 0
13/06/2013 416.00p 422.00p 416.00p 416.00p 251
12/06/2013 416.00p 416.00p 410.60p 416.00p 600
11/06/2013 416.00p 416.00p 410.60p 416.00p 1169
10/06/2013 416.00p 418.50p 415.00p 416.00p 0
07/06/2013 418.50p 418.50p 415.00p 416.00p 2066
06/06/2013 418.50p 418.50p 415.00p 418.50p 1369
05/06/2013 422.50p 422.50p 415.00p 418.50p 3817
04/06/2013 422.50p 422.50p 421.00p 422.50p 2760
03/06/2013 425.00p 430.00p 415.00p 421.00p 10859
31/05/2013 427.50p 435.00p 420.00p 425.00p 4302
30/05/2013 425.00p 435.00p 420.30p 430.00p 8153
29/05/2013 395.00p 429.00p 395.00p 425.00p 7400
28/05/2013 395.00p 395.00p 394.00p 395.00p 1300
24/05/2013 395.00p 398.00p 395.00p 395.00p 1500
23/05/2013 397.50p 397.50p 393.75p 395.00p 428
22/05/2013 397.50p 403.50p 397.50p 398.50p 1500
21/05/2013 397.50p 397.50p 391.50p 397.50p 100
20/05/2013 397.50p 403.50p 397.50p 397.50p 600
17/05/2013 397.50p 400.00p 391.00p 397.50p 0
16/05/2013 391.00p 400.00p 391.00p 397.50p 2007
15/05/2013 387.50p 399.25p 381.50p 387.50p 5725
14/05/2013 387.50p 393.50p 387.50p 387.50p 0
13/05/2013 387.50p 393.50p 387.50p 387.50p 274
10/05/2013 386.00p 388.25p 385.00p 387.50p 925
09/05/2013 382.50p 386.00p 378.00p 386.00p 100
08/05/2013 382.50p 382.50p 378.00p 382.50p 3319
07/05/2013 382.50p 385.00p 374.00p 382.50p 1725
03/05/2013 382.50p 383.25p 382.50p 382.50p 500
02/05/2013 385.00p 390.00p 377.40p 382.50p 6052
01/05/2013 390.00p 390.00p 375.00p 385.00p 9751
30/04/2013 390.00p 392.00p 380.00p 390.00p 20973
29/04/2013 401.00p 401.00p 383.00p 390.00p 25950
26/04/2013 401.00p 404.42p 392.00p 401.00p 3454
25/04/2013 401.00p 401.00p 391.25p 401.00p 20
24/04/2013 401.00p 401.00p 391.25p 401.00p 4676
23/04/2013 401.00p 401.00p 395.00p 401.00p 0
22/04/2013 401.00p 401.00p 395.00p 401.00p 1246
19/04/2013 401.00p 401.00p 395.00p 401.00p 331
18/04/2013 398.50p 405.00p 393.00p 401.00p 0
17/04/2013 398.50p 405.00p 393.00p 398.50p 0
16/04/2013 397.50p 405.00p 393.00p 398.50p 1869
15/04/2013 393.50p 397.50p 390.90p 397.50p 2866
12/04/2013 393.50p 400.00p 393.50p 393.50p 8
11/04/2013 392.00p 400.00p 387.20p 400.00p 19949
10/04/2013 392.00p 394.00p 385.00p 392.00p 3256
09/04/2013 397.50p 400.00p 385.00p 385.00p 13674
08/04/2013 405.00p 405.00p 400.00p 400.00p 4598
05/04/2013 405.00p 407.00p 400.00p 405.00p 3842
04/04/2013 405.00p 407.00p 400.00p 405.00p 888
03/04/2013 411.00p 411.00p 405.00p 405.00p 4326
02/04/2013 411.00p 415.00p 405.00p 411.00p 4197
28/03/2013 412.50p 416.00p 406.20p 411.00p 1824
27/03/2013 412.50p 425.00p 407.50p 412.50p 13012
26/03/2013 442.50p 448.00p 430.00p 440.00p 3266
25/03/2013 442.50p 445.50p 435.00p 442.50p 5410
22/03/2013 450.00p 450.00p 435.00p 442.50p 7865
21/03/2013 455.00p 455.00p 450.00p 450.00p 400

*Close Price adjusted for both dividends and splits