Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2013 457.50p 460.00p 450.00p 455.00p 963
19/03/2013 460.00p 474.99p 455.00p 457.50p 11248
18/03/2013 447.50p 465.00p 447.50p 457.50p 17058
15/03/2013 440.00p 455.00p 435.00p 447.50p 4410
14/03/2013 435.00p 440.00p 429.25p 435.00p 8372
13/03/2013 427.50p 440.00p 427.50p 435.00p 7702
12/03/2013 422.50p 430.00p 417.00p 427.50p 459048
11/03/2013 422.50p 430.00p 415.00p 422.50p 9933
08/03/2013 422.50p 428.50p 415.00p 422.50p 19370
07/03/2013 422.50p 425.00p 415.00p 422.50p 0
06/03/2013 425.00p 425.00p 415.00p 422.50p 18500
05/03/2013 425.00p 429.50p 420.00p 425.00p 10076
04/03/2013 405.00p 430.00p 400.00p 425.00p 9084
01/03/2013 398.50p 403.50p 393.30p 403.50p 16550
28/02/2013 387.50p 405.50p 355.00p 398.50p 63899
27/02/2013 355.00p 355.00p 350.00p 355.00p 5782
26/02/2013 355.00p 357.50p 350.00p 355.00p 5710
25/02/2013 357.50p 357.50p 350.90p 357.50p 200
22/02/2013 362.50p 365.00p 351.08p 359.00p 14100
21/02/2013 360.00p 362.50p 351.00p 362.50p 3750
20/02/2013 362.50p 362.50p 350.00p 360.00p 7072
19/02/2013 367.50p 367.50p 355.00p 362.50p 2350
18/02/2013 367.50p 373.75p 360.00p 367.50p 1207
15/02/2013 367.50p 374.00p 360.00p 367.50p 6045
14/02/2013 357.50p 370.00p 357.50p 367.50p 10500
13/02/2013 357.50p 365.00p 357.50p 357.50p 1205
12/02/2013 357.50p 357.50p 352.50p 357.50p 1668
11/02/2013 357.50p 363.50p 357.50p 357.50p 928
08/02/2013 357.50p 365.00p 351.50p 357.50p 2897
07/02/2013 357.50p 362.00p 351.00p 357.50p 922
06/02/2013 337.50p 370.00p 337.50p 357.50p 17446
05/02/2013 335.00p 345.00p 335.00p 337.50p 4857
04/02/2013 335.00p 345.00p 329.60p 335.00p 5132
01/02/2013 335.00p 345.00p 325.00p 335.00p 13035
31/01/2013 335.00p 339.00p 325.00p 335.00p 4294
30/01/2013 335.00p 335.00p 328.20p 335.00p 200
29/01/2013 335.00p 335.00p 335.00p 335.00p 5000
28/01/2013 335.00p 340.00p 330.00p 335.00p 2718
25/01/2013 335.00p 340.00p 335.00p 335.00p 1000
24/01/2013 333.50p 339.00p 331.00p 335.00p 3540
23/01/2013 333.50p 333.50p 328.00p 333.50p 203
22/01/2013 333.50p 333.50p 327.78p 333.50p 600
21/01/2013 333.50p 335.00p 329.56p 333.50p 0
18/01/2013 330.00p 335.00p 329.56p 331.00p 5550
17/01/2013 325.00p 333.00p 321.50p 330.00p 20151
16/01/2013 325.00p 325.00p 320.00p 325.00p 1700
15/01/2013 325.00p 328.00p 325.00p 325.00p 0
14/01/2013 325.00p 328.00p 325.00p 325.00p 15900
11/01/2013 321.00p 325.00p 320.00p 325.00p 22500
10/01/2013 321.00p 323.00p 319.00p 321.00p 34335
09/01/2013 317.50p 325.00p 317.00p 320.00p 45380
08/01/2013 315.00p 318.00p 315.00p 318.00p 15000
07/01/2013 315.00p 315.00p 305.00p 315.00p 1204
04/01/2013 315.00p 315.00p 305.00p 315.00p 641
03/01/2013 315.00p 315.00p 315.00p 315.00p 1400
02/01/2013 315.00p 315.00p 315.00p 315.00p 100
31/12/2012 315.00p 316.50p 305.00p 315.00p 0
28/12/2012 315.00p 316.50p 305.00p 315.00p 0
27/12/2012 316.50p 316.50p 305.00p 315.00p 16144
24/12/2012 316.50p 325.00p 316.50p 316.50p 3500
21/12/2012 316.50p 325.00p 308.00p 320.00p 1700
20/12/2012 316.50p 325.00p 316.50p 320.00p 7110
19/12/2012 315.00p 322.00p 313.00p 316.50p 17356
18/12/2012 317.50p 320.00p 313.00p 315.00p 11518
17/12/2012 320.00p 320.00p 315.00p 316.50p 18718
14/12/2012 317.50p 317.50p 315.00p 317.50p 26770
13/12/2012 317.50p 317.50p 311.00p 317.50p 0
12/12/2012 317.50p 317.50p 311.00p 315.00p 32900
11/12/2012 315.00p 325.00p 315.00p 317.50p 1385
10/12/2012 315.00p 315.00p 308.00p 315.00p 4586
07/12/2012 315.00p 315.00p 305.00p 315.00p 0
06/12/2012 305.00p 315.00p 305.00p 315.00p 5200
05/12/2012 301.00p 308.05p 301.00p 305.00p 3630
04/12/2012 301.00p 301.00p 297.40p 301.00p 45
03/12/2012 301.00p 301.00p 300.00p 301.00p 10000
30/11/2012 301.00p 301.00p 297.00p 301.00p 0
29/11/2012 301.00p 301.00p 297.00p 301.00p 11000
28/11/2012 300.00p 301.20p 300.00p 301.00p 4000
27/11/2012 300.00p 310.00p 296.00p 300.00p 0
26/11/2012 310.00p 310.00p 296.00p 302.50p 5673
23/11/2012 310.00p 312.40p 310.00p 310.00p 31
22/11/2012 310.00p 310.00p 305.00p 310.00p 300
21/11/2012 310.00p 312.50p 310.00p 310.00p 0
20/11/2012 310.00p 312.50p 310.00p 310.00p 0
19/11/2012 310.00p 312.50p 310.00p 310.00p 0
16/11/2012 310.00p 312.50p 310.00p 312.50p 6572
15/11/2012 320.00p 321.20p 300.00p 305.00p 6750
14/11/2012 320.00p 320.00p 315.00p 320.00p 3271
13/11/2012 320.00p 320.00p 317.50p 320.00p 1500
12/11/2012 320.00p 320.00p 315.00p 315.00p 5000
09/11/2012 320.00p 325.00p 315.00p 320.00p 13969
08/11/2012 320.00p 320.00p 316.00p 316.00p 1000
07/11/2012 320.00p 325.00p 315.00p 320.00p 371
06/11/2012 324.00p 324.00p 320.00p 320.00p 2500
05/11/2012 338.50p 338.50p 323.00p 324.00p 10009
02/11/2012 337.50p 340.50p 337.50p 338.50p 2918
01/11/2012 337.50p 345.00p 336.00p 337.50p 0
31/10/2012 336.00p 345.00p 336.00p 337.50p 7000
30/10/2012 336.00p 345.00p 336.00p 345.00p 1186
29/10/2012 337.50p 340.00p 336.00p 336.00p 1900
26/10/2012 337.50p 345.00p 330.00p 337.50p 4730
25/10/2012 340.00p 340.00p 328.00p 330.00p 11087
24/10/2012 340.00p 340.00p 331.00p 340.00p 0
23/10/2012 340.00p 340.00p 331.00p 340.00p 0
22/10/2012 340.00p 340.00p 331.00p 337.00p 11738
19/10/2012 340.00p 343.80p 330.00p 340.00p 0
18/10/2012 340.00p 343.80p 330.00p 340.00p 11000
17/10/2012 342.50p 342.50p 335.00p 340.00p 9000
16/10/2012 342.50p 345.05p 335.00p 342.50p 6546
15/10/2012 342.50p 342.50p 336.00p 342.50p 3500
12/10/2012 342.50p 342.50p 336.00p 342.50p 5500
11/10/2012 337.50p 343.00p 337.50p 342.50p 5500
10/10/2012 342.50p 342.50p 335.90p 337.50p 0
09/10/2012 342.50p 342.50p 335.90p 342.50p 3886
08/10/2012 342.50p 342.50p 336.00p 337.50p 31200
05/10/2012 342.50p 342.50p 336.00p 337.50p 10700
04/10/2012 342.50p 342.50p 326.00p 326.00p 18791
03/10/2012 342.50p 342.50p 339.65p 342.50p 1100
02/10/2012 342.50p 342.50p 340.00p 340.00p 5443
01/10/2012 342.50p 350.00p 339.65p 342.50p 6665
28/09/2012 335.00p 342.50p 333.00p 342.50p 3336
27/09/2012 335.00p 335.00p 333.00p 335.00p 99
26/09/2012 335.00p 340.00p 333.00p 335.00p 135
25/09/2012 335.00p 340.00p 330.00p 335.00p 6007
24/09/2012 335.00p 340.00p 331.60p 340.00p 5483
21/09/2012 342.50p 342.50p 330.00p 335.00p 7929
20/09/2012 337.50p 344.00p 335.00p 340.00p 5401
19/09/2012 337.50p 343.00p 332.40p 337.50p 2826
18/09/2012 337.50p 340.00p 332.40p 340.00p 3653
17/09/2012 337.50p 344.00p 332.10p 337.50p 15456
14/09/2012 337.50p 342.00p 332.10p 340.00p 6550
13/09/2012 342.50p 342.50p 332.10p 337.50p 9510
12/09/2012 342.50p 342.50p 335.00p 342.50p 2800
11/09/2012 345.00p 345.00p 336.55p 342.50p 835
10/09/2012 345.00p 345.00p 336.50p 345.00p 21000
07/09/2012 345.00p 345.00p 338.00p 345.00p 10401
06/09/2012 345.00p 350.00p 330.00p 345.00p 15654
05/09/2012 345.00p 345.00p 336.50p 339.00p 7800
04/09/2012 345.00p 345.00p 335.00p 345.00p 3036
03/09/2012 345.00p 345.00p 337.00p 338.00p 6512
31/08/2012 347.50p 349.80p 338.00p 345.00p 4548
30/08/2012 347.50p 354.00p 340.00p 347.50p 30452
29/08/2012 337.50p 346.00p 337.50p 346.00p 40830
28/08/2012 335.00p 340.00p 332.60p 340.00p 37320
24/08/2012 332.50p 340.00p 328.90p 335.00p 39310
23/08/2012 327.50p 335.00p 326.00p 330.00p 20004
22/08/2012 327.50p 335.00p 322.52p 335.00p 5116
21/08/2012 325.00p 335.00p 317.20p 330.00p 8472
20/08/2012 325.00p 325.00p 317.00p 325.00p 992
17/08/2012 325.00p 325.00p 316.20p 325.00p 108
16/08/2012 325.00p 325.00p 316.00p 325.00p 12400
15/08/2012 325.00p 328.00p 310.00p 325.00p 17924
14/08/2012 327.50p 327.50p 320.00p 325.00p 0
13/08/2012 327.50p 327.50p 320.00p 327.50p 1043
10/08/2012 327.50p 335.00p 327.50p 327.50p 5274
09/08/2012 327.50p 327.50p 322.00p 327.50p 4293
08/08/2012 327.50p 330.00p 323.00p 323.00p 2873
07/08/2012 327.50p 335.00p 320.00p 327.50p 238
06/08/2012 327.50p 335.00p 325.00p 327.50p 3725
03/08/2012 327.50p 329.00p 320.00p 327.50p 5500
02/08/2012 327.50p 330.00p 320.00p 327.50p 6064
01/08/2012 327.50p 330.00p 323.60p 327.50p 0
31/07/2012 325.00p 330.00p 323.60p 327.50p 50884
30/07/2012 322.50p 330.00p 321.00p 325.00p 7048
27/07/2012 317.50p 323.00p 314.50p 320.00p 18238
26/07/2012 312.50p 319.00p 305.00p 317.50p 169988
25/07/2012 315.00p 315.00p 310.00p 315.00p 209
24/07/2012 320.00p 320.00p 310.00p 315.00p 6865
23/07/2012 320.00p 320.00p 315.00p 320.00p 1215
20/07/2012 320.00p 320.00p 315.00p 320.00p 79
19/07/2012 320.00p 322.75p 315.00p 320.00p 29915
18/07/2012 320.00p 320.00p 315.00p 315.00p 2072
17/07/2012 320.00p 321.00p 315.00p 320.00p 3009
16/07/2012 332.50p 332.50p 315.10p 320.00p 7187
13/07/2012 332.50p 332.50p 325.30p 332.50p 426
12/07/2012 332.50p 332.50p 325.00p 332.50p 6628
11/07/2012 332.50p 340.00p 325.30p 332.50p 0
10/07/2012 340.00p 340.00p 325.30p 332.50p 2408
09/07/2012 345.00p 345.00p 340.00p 345.00p 8565
06/07/2012 345.00p 345.00p 341.00p 345.00p 0
05/07/2012 345.00p 345.00p 341.00p 345.00p 0
04/07/2012 345.00p 345.00p 341.00p 345.00p 0
03/07/2012 345.00p 345.00p 341.00p 345.00p 1120
02/07/2012 345.00p 348.00p 345.00p 345.00p 42
29/06/2012 345.00p 345.00p 340.00p 345.00p 57377
28/06/2012 345.00p 345.00p 341.00p 345.00p 800
27/06/2012 340.00p 344.00p 340.00p 344.00p 26832
26/06/2012 340.00p 340.00p 337.50p 340.00p 12728
25/06/2012 337.50p 337.50p 336.50p 336.50p 3835
22/06/2012 337.50p 337.50p 325.00p 337.50p 5100
21/06/2012 337.50p 337.50p 336.50p 337.50p 131152
20/06/2012 337.50p 342.00p 280.00p 337.50p 0
19/06/2012 337.50p 342.00p 280.00p 337.50p 0
18/06/2012 337.50p 342.00p 280.00p 337.50p 1578
15/06/2012 345.00p 345.00p 337.50p 337.50p 2437
14/06/2012 345.00p 345.00p 340.00p 345.00p 0
13/06/2012 345.00p 345.00p 340.00p 345.00p 1054
12/06/2012 345.00p 345.00p 340.55p 345.00p 1072
11/06/2012 345.00p 345.50p 345.00p 345.00p 405
08/06/2012 352.50p 352.50p 345.00p 345.00p 2320

*Close Price adjusted for both dividends and splits