Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/06/2012 352.50p 360.00p 345.00p 352.50p 1073
06/06/2012 352.50p 352.50p 345.00p 352.50p 3371
01/06/2012 357.50p 357.50p 352.50p 352.50p 1000
31/05/2012 357.50p 357.50p 357.00p 357.50p 1130
30/05/2012 360.00p 360.00p 340.00p 357.50p 9308
29/05/2012 360.00p 362.00p 355.00p 360.00p 2666
28/05/2012 360.00p 362.00p 360.00p 360.00p 64
25/05/2012 360.00p 362.00p 356.50p 360.00p 314736
24/05/2012 360.00p 362.50p 355.00p 355.00p 14361
23/05/2012 362.50p 362.50p 355.00p 360.00p 11496
22/05/2012 362.50p 365.80p 356.50p 362.50p 7752
21/05/2012 362.50p 362.50p 355.00p 360.00p 11681
18/05/2012 362.50p 365.80p 358.00p 362.50p 1526
17/05/2012 362.50p 367.00p 362.50p 362.50p 250
16/05/2012 362.50p 365.00p 362.50p 362.50p 1232
15/05/2012 362.50p 362.50p 357.50p 362.50p 1000
14/05/2012 362.50p 362.50p 355.00p 362.50p 715
11/05/2012 362.50p 367.00p 358.50p 362.50p 17541
10/05/2012 362.50p 367.50p 355.00p 362.50p 8786
09/05/2012 362.50p 362.50p 358.75p 362.50p 1409
08/05/2012 362.50p 370.00p 358.75p 362.50p 6130
04/05/2012 360.00p 365.00p 357.50p 362.50p 3067
03/05/2012 357.50p 360.00p 357.00p 357.00p 155731
02/05/2012 352.50p 365.00p 352.50p 357.50p 2159
01/05/2012 350.00p 355.00p 349.00p 352.50p 2587
30/04/2012 350.00p 350.00p 348.00p 350.00p 2304
27/04/2012 350.00p 350.00p 348.10p 350.00p 266
26/04/2012 350.00p 350.00p 349.04p 350.00p 310
25/04/2012 350.00p 350.00p 348.90p 350.00p 396
24/04/2012 350.00p 352.00p 350.00p 350.00p 4899
23/04/2012 350.00p 352.00p 348.90p 350.00p 2748
20/04/2012 350.00p 355.00p 348.90p 350.00p 6616
19/04/2012 350.00p 350.40p 350.00p 350.00p 0
18/04/2012 350.00p 350.40p 350.00p 350.00p 427
17/04/2012 350.00p 350.00p 350.00p 350.00p 871
16/04/2012 350.00p 350.00p 348.00p 350.00p 13526
13/04/2012 350.00p 350.00p 348.08p 350.00p 22436
12/04/2012 350.00p 350.00p 346.00p 350.00p 5061
11/04/2012 350.00p 350.00p 348.00p 350.00p 9800
10/04/2012 351.50p 355.00p 348.00p 350.00p 29382
05/04/2012 351.50p 353.32p 348.00p 351.50p 109869
04/04/2012 351.50p 351.50p 348.00p 351.50p 400
03/04/2012 351.50p 353.88p 348.00p 351.50p 18154
02/04/2012 350.00p 355.00p 345.50p 351.50p 82185
30/03/2012 348.50p 350.00p 345.50p 350.00p 15125
29/03/2012 347.50p 348.50p 340.50p 348.50p 23575
28/03/2012 345.00p 348.00p 340.60p 348.00p 10122
27/03/2012 345.00p 348.00p 345.00p 345.00p 139
26/03/2012 340.00p 345.00p 335.30p 345.00p 18181
23/03/2012 337.50p 340.00p 332.00p 340.00p 40920
22/03/2012 342.50p 342.50p 320.00p 336.50p 6935
21/03/2012 352.50p 352.50p 333.00p 342.50p 12300
20/03/2012 355.00p 355.00p 345.00p 352.50p 1564
19/03/2012 355.00p 359.80p 346.00p 355.00p 7753
16/03/2012 355.00p 355.00p 345.00p 355.00p 6069
15/03/2012 355.00p 360.00p 345.00p 355.00p 0
14/03/2012 355.00p 360.00p 345.00p 355.00p 1842
13/03/2012 352.50p 360.00p 345.00p 346.00p 13228
12/03/2012 346.00p 352.50p 343.00p 352.50p 10410
09/03/2012 337.50p 346.00p 336.50p 346.00p 47090
08/03/2012 335.00p 345.00p 335.00p 345.00p 10600
07/03/2012 335.00p 338.00p 335.00p 335.00p 441
06/03/2012 342.50p 345.00p 330.00p 335.00p 16000
05/03/2012 342.50p 345.00p 340.00p 345.00p 30203
02/03/2012 342.50p 345.00p 342.50p 342.50p 0
01/03/2012 342.50p 345.00p 342.50p 342.50p 284
29/02/2012 340.00p 345.00p 340.00p 340.00p 1171
28/02/2012 327.50p 345.00p 327.50p 340.00p 19004
27/02/2012 326.00p 330.00p 326.00p 327.50p 9683
24/02/2012 330.00p 330.00p 325.12p 326.00p 6196
23/02/2012 321.00p 325.00p 320.00p 323.50p 43163
22/02/2012 321.50p 322.97p 320.00p 320.00p 28336
21/02/2012 322.50p 322.50p 320.00p 321.50p 10413
20/02/2012 310.00p 325.00p 305.00p 322.50p 39361
17/02/2012 307.50p 310.00p 300.00p 310.00p 32188
16/02/2012 292.50p 320.00p 290.00p 307.50p 38014
15/02/2012 292.50p 292.50p 280.00p 285.00p 6126
14/02/2012 265.00p 295.00p 265.00p 292.50p 22313
13/02/2012 241.50p 265.00p 241.50p 265.00p 28866
10/02/2012 241.50p 241.50p 235.00p 241.50p 200
09/02/2012 241.50p 250.00p 241.50p 241.50p 2346
08/02/2012 243.00p 253.00p 233.00p 241.50p 18551
07/02/2012 243.00p 250.50p 235.00p 243.00p 5786
06/02/2012 243.00p 243.00p 235.00p 243.00p 2380
03/02/2012 243.00p 243.00p 236.00p 243.00p 2703
02/02/2012 243.00p 248.50p 234.00p 243.00p 2852
01/02/2012 243.00p 243.00p 233.00p 243.00p 9
31/01/2012 243.00p 243.00p 234.00p 243.00p 133
30/01/2012 243.00p 243.00p 234.00p 243.00p 281
27/01/2012 236.50p 244.00p 236.50p 243.00p 2525
26/01/2012 236.50p 239.65p 233.00p 236.50p 501
25/01/2012 236.50p 236.50p 233.00p 236.50p 6932
24/01/2012 239.00p 239.00p 233.00p 236.50p 6674
23/01/2012 236.50p 243.80p 236.50p 239.00p 1
20/01/2012 235.00p 236.50p 224.00p 236.50p 288559
19/01/2012 237.50p 237.50p 231.00p 235.00p 7532
18/01/2012 235.00p 239.00p 232.70p 237.50p 4022
17/01/2012 227.50p 235.00p 220.00p 235.00p 11696
16/01/2012 243.00p 243.00p 210.00p 225.00p 28115
13/01/2012 255.00p 255.00p 230.00p 243.00p 12950
12/01/2012 259.50p 259.50p 250.00p 255.00p 2310
11/01/2012 265.00p 265.00p 251.00p 259.50p 3292
10/01/2012 265.00p 270.70p 255.00p 265.00p 7377
09/01/2012 265.00p 265.00p 255.00p 265.00p 1400
06/01/2012 265.00p 267.50p 260.00p 265.00p 0
05/01/2012 267.50p 267.50p 260.00p 265.00p 4000
04/01/2012 267.50p 267.50p 267.00p 267.50p 5000
03/01/2012 268.00p 268.00p 261.00p 267.50p 7040
30/12/2011 268.00p 268.00p 261.00p 268.00p 0
29/12/2011 268.00p 268.00p 261.00p 268.00p 1887
28/12/2011 268.00p 272.00p 260.00p 268.00p 1476
23/12/2011 270.00p 270.00p 260.00p 268.00p 1809
22/12/2011 268.00p 268.00p 260.64p 268.00p 0
21/12/2011 268.00p 268.00p 260.64p 268.00p 955
20/12/2011 268.00p 268.00p 265.25p 268.00p 3599
19/12/2011 268.00p 270.62p 265.25p 268.00p 0
16/12/2011 265.25p 270.62p 265.25p 270.62p 3408
15/12/2011 265.25p 270.62p 265.25p 270.62p 1317
14/12/2011 265.25p 270.62p 265.25p 270.62p 11583
13/12/2011 265.50p 265.50p 260.15p 265.25p 6042
12/12/2011 265.25p 265.40p 264.00p 265.00p 37659
09/12/2011 265.25p 267.62p 265.25p 267.62p 11816
08/12/2011 265.40p 267.62p 265.40p 267.62p 1218
07/12/2011 265.25p 267.62p 265.25p 267.62p 3693
06/12/2011 265.25p 267.62p 265.25p 267.62p 43360
05/12/2011 267.50p 267.62p 265.72p 267.62p 10129
02/12/2011 265.25p 267.62p 261.60p 267.62p 12659
01/12/2011 265.00p 267.50p 265.00p 267.50p 11757
30/11/2011 265.00p 269.85p 265.00p 267.50p 19969
29/11/2011 261.00p 262.50p 260.00p 262.50p 0
28/11/2011 261.00p 261.00p 260.00p 260.00p 1677
25/11/2011 265.00p 265.00p 263.00p 263.00p 14783
24/11/2011 267.00p 269.00p 267.00p 268.50p 30413
23/11/2011 270.00p 270.00p 265.66p 267.00p 8649
22/11/2011 269.00p 271.50p 267.00p 271.50p 4297
21/11/2011 266.25p 267.52p 266.00p 266.00p 6301
18/11/2011 267.52p 271.00p 267.52p 271.00p 124
17/11/2011 265.25p 265.25p 265.00p 265.00p 1692
16/11/2011 265.00p 265.00p 264.25p 265.00p 12710
15/11/2011 263.25p 272.00p 263.25p 270.75p 10615
14/11/2011 271.02p 271.02p 267.62p 267.62p 2198
11/11/2011 261.00p 267.62p 261.00p 267.62p 252
10/11/2011 265.00p 267.75p 255.10p 267.75p 12522
09/11/2011 276.00p 276.00p 265.00p 270.50p 6840
08/11/2011 280.00p 280.00p 278.00p 278.00p 1000
07/11/2011 275.00p 290.00p 275.00p 284.00p 0
04/11/2011 275.00p 290.00p 275.00p 290.00p 2165
03/11/2011 270.00p 280.25p 270.00p 280.25p 2495
02/11/2011 271.92p 280.00p 271.92p 280.00p 598
01/11/2011 275.00p 285.00p 270.00p 280.00p 18720
31/10/2011 291.00p 295.00p 278.00p 287.50p 10225
28/10/2011 300.00p 300.00p 295.00p 295.50p 7198
27/10/2011 295.60p 302.50p 295.60p 302.50p 2598
26/10/2011 300.00p 300.00p 294.41p 297.50p 4450
25/10/2011 320.00p 320.00p 305.00p 305.00p 5000
24/10/2011 320.00p 325.45p 320.00p 320.00p 70498
21/10/2011 331.40p 331.40p 330.00p 330.00p 303
20/10/2011 325.60p 330.00p 325.60p 330.00p 1200
19/10/2011 325.00p 330.00p 325.00p 330.00p 4127
18/10/2011 335.00p 335.00p 323.25p 330.00p 4253
17/10/2011 334.75p 334.75p 322.00p 330.12p 188
14/10/2011 335.00p 335.00p 323.75p 330.00p 35242
13/10/2011 325.00p 330.00p 325.00p 330.00p 11700
12/10/2011 325.00p 330.00p 325.00p 330.00p 1480
11/10/2011 325.00p 325.00p 320.00p 322.00p 4454
10/10/2011 325.00p 330.00p 325.00p 326.75p 14354
07/10/2011 325.00p 340.00p 320.00p 332.50p 105937
06/10/2011 322.00p 322.50p 320.10p 322.50p 16748
05/10/2011 320.00p 320.25p 320.00p 320.00p 51394
04/10/2011 320.00p 321.50p 320.00p 321.50p 11503
03/10/2011 322.25p 327.21p 320.75p 322.00p 15359
30/09/2011 325.25p 325.25p 320.25p 321.50p 5808
29/09/2011 328.29p 332.50p 328.29p 332.50p 7500
28/09/2011 321.45p 332.50p 321.45p 332.50p 59500
27/09/2011 325.00p 330.00p 325.00p 330.00p 10064
26/09/2011 317.60p 320.00p 317.60p 320.00p 3976
23/09/2011 317.23p 319.75p 316.70p 319.75p 1603
22/09/2011 315.00p 320.00p 315.00p 320.00p 7000
21/09/2011 320.00p 325.00p 318.00p 324.00p 9405
20/09/2011 315.00p 325.00p 308.00p 322.50p 16005
19/09/2011 325.00p 325.00p 315.00p 320.00p 5211
16/09/2011 345.00p 350.00p 330.00p 330.00p 11279
15/09/2011 345.50p 352.90p 345.50p 350.00p 532
14/09/2011 340.00p 350.00p 340.00p 350.00p 2931
13/09/2011 340.00p 347.00p 340.00p 345.00p 2931
12/09/2011 335.25p 350.00p 324.00p 347.50p 2300
09/09/2011 345.00p 345.00p 344.62p 344.62p 4085
08/09/2011 330.25p 339.78p 330.00p 337.00p 14347
07/09/2011 335.00p 339.50p 335.00p 339.50p 8018
06/09/2011 325.00p 332.50p 316.24p 332.50p 6508
05/09/2011 320.00p 327.50p 320.00p 327.50p 11951
02/09/2011 325.00p 325.00p 320.00p 320.00p 15539
01/09/2011 330.75p 330.75p 324.50p 324.50p 1800
31/08/2011 323.25p 327.60p 311.99p 324.50p 6299
30/08/2011 320.00p 320.00p 300.00p 316.62p 4607
26/08/2011 300.00p 300.00p 300.00p 300.00p 1872
25/08/2011 303.21p 310.00p 303.21p 310.00p 2200
24/08/2011 298.00p 310.00p 298.00p 310.00p 21
23/08/2011 297.00p 303.25p 280.20p 300.75p 7420
22/08/2011 283.00p 289.37p 280.00p 289.37p 676

*Close Price adjusted for both dividends and splits