Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/08/2011 285.00p 296.49p 280.00p 287.37p 18448
18/08/2011 288.75p 300.00p 286.50p 292.25p 20174
17/08/2011 287.28p 290.37p 287.28p 290.37p 684
16/08/2011 280.00p 293.37p 275.25p 275.25p 18196
15/08/2011 295.75p 298.75p 280.00p 293.37p 26521
12/08/2011 299.75p 299.75p 290.00p 295.75p 0
11/08/2011 299.75p 299.75p 290.00p 292.50p 10412
10/08/2011 310.00p 315.00p 295.00p 300.00p 9073
09/08/2011 318.00p 318.00p 275.25p 305.00p 33770
08/08/2011 334.75p 334.75p 300.00p 314.88p 17709
05/08/2011 350.00p 350.00p 318.00p 318.00p 47776
04/08/2011 350.00p 350.00p 340.00p 350.00p 27334
03/08/2011 350.00p 350.40p 315.00p 335.50p 58344
02/08/2011 353.00p 365.08p 350.00p 360.00p 2822
01/08/2011 355.00p 355.00p 350.00p 351.38p 9743
29/07/2011 355.00p 369.81p 355.00p 355.00p 10985
28/07/2011 365.00p 369.00p 355.00p 369.00p 15876
27/07/2011 380.00p 380.00p 365.00p 365.00p 21700
26/07/2011 361.00p 365.88p 360.90p 365.88p 13556
25/07/2011 363.25p 369.00p 360.49p 363.50p 27468
22/07/2011 365.00p 372.50p 358.00p 372.50p 92991
21/07/2011 359.00p 360.75p 357.00p 360.00p 51940
20/07/2011 359.75p 360.00p 357.00p 357.00p 41877
19/07/2011 360.00p 362.50p 355.00p 358.00p 37985
18/07/2011 364.75p 365.00p 359.75p 360.00p 33078
15/07/2011 359.75p 366.80p 359.75p 362.12p 10700
14/07/2011 354.00p 354.75p 354.00p 354.38p 4851
13/07/2011 350.25p 354.51p 350.00p 352.87p 9922
12/07/2011 365.00p 367.25p 345.00p 350.00p 23183
11/07/2011 375.00p 376.25p 367.62p 367.62p 183929
08/07/2011 371.25p 378.33p 371.25p 374.87p 1100
07/07/2011 369.75p 375.00p 369.75p 375.00p 1937
06/07/2011 365.00p 367.50p 346.00p 367.50p 10690
05/07/2011 355.00p 365.00p 350.00p 355.00p 5265
04/07/2011 360.25p 374.50p 360.00p 365.00p 10982
01/07/2011 365.00p 365.00p 360.00p 362.63p 12888
30/06/2011 364.75p 365.00p 362.50p 362.50p 831
29/06/2011 364.75p 365.00p 357.00p 361.00p 6300
28/06/2011 365.00p 373.68p 358.25p 361.12p 2258
27/06/2011 357.25p 373.50p 357.00p 365.00p 10059
24/06/2011 351.00p 351.00p 351.00p 351.00p 1320
23/06/2011 355.25p 365.00p 355.00p 365.00p 8536
22/06/2011 365.00p 365.00p 359.88p 359.88p 2000
21/06/2011 364.75p 365.00p 354.00p 365.00p 4851
20/06/2011 352.00p 363.05p 352.00p 352.00p 4176
17/06/2011 360.00p 360.00p 352.50p 356.25p 3000
16/06/2011 360.00p 360.00p 356.12p 356.12p 9523
15/06/2011 372.00p 372.00p 365.00p 365.00p 1130
14/06/2011 355.00p 370.00p 355.00p 365.00p 7673
13/06/2011 355.00p 380.00p 335.00p 365.00p 20705
10/06/2011 340.00p 340.00p 335.00p 335.00p 1000
09/06/2011 350.00p 355.00p 342.76p 346.13p 4283
08/06/2011 367.00p 371.25p 360.00p 362.50p 7110
07/06/2011 381.00p 382.46p 371.25p 376.25p 20342
06/06/2011 335.00p 382.63p 330.00p 382.63p 34397
03/06/2011 330.00p 332.00p 325.75p 330.00p 9393
02/06/2011 325.00p 330.00p 325.00p 327.50p 11726
01/06/2011 325.00p 329.25p 325.00p 326.50p 5637
31/05/2011 326.00p 329.75p 318.50p 327.50p 16516
27/05/2011 326.08p 328.00p 326.08p 328.00p 4100
26/05/2011 330.00p 330.00p 326.00p 328.00p 7091
25/05/2011 326.60p 328.85p 326.45p 327.50p 2059
24/05/2011 326.04p 329.80p 326.04p 328.00p 5161
23/05/2011 326.60p 328.00p 326.04p 328.00p 4899
20/05/2011 330.00p 330.00p 328.00p 328.00p 3910
19/05/2011 329.80p 329.80p 328.00p 328.00p 356
18/05/2011 330.00p 330.00p 326.00p 328.00p 11135
17/05/2011 330.00p 330.00p 328.50p 328.50p 1721
16/05/2011 330.00p 343.88p 321.50p 328.50p 7322
13/05/2011 325.00p 326.25p 318.75p 325.00p 3674
12/05/2011 330.00p 330.00p 326.44p 327.62p 2802
11/05/2011 332.00p 339.44p 326.23p 331.50p 13000
10/05/2011 335.00p 335.50p 334.05p 335.50p 3198
09/05/2011 325.00p 336.00p 325.00p 335.00p 4757
06/05/2011 331.00p 336.00p 330.00p 335.00p 36981
05/05/2011 330.00p 337.75p 330.00p 335.00p 7317
04/05/2011 335.00p 347.75p 327.50p 332.50p 672034
03/05/2011 334.75p 342.75p 330.00p 340.00p 14108
28/04/2011 337.00p 338.76p 327.59p 331.38p 17755
27/04/2011 340.00p 341.80p 337.90p 340.00p 1536
26/04/2011 343.00p 348.95p 340.50p 341.50p 18356
21/04/2011 345.45p 348.95p 344.01p 346.50p 2987
20/04/2011 355.00p 355.00p 343.00p 347.50p 12033
19/04/2011 350.00p 352.35p 348.50p 348.50p 1781
18/04/2011 347.00p 353.00p 342.00p 346.50p 17231
15/04/2011 347.00p 358.00p 347.00p 353.50p 2487
14/04/2011 350.00p 352.50p 350.00p 352.50p 500
13/04/2011 350.00p 359.10p 348.75p 357.50p 4075
12/04/2011 360.00p 361.05p 348.75p 355.00p 16560
11/04/2011 360.00p 369.00p 342.75p 364.50p 13008
08/04/2011 360.00p 360.00p 344.87p 354.00p 9536
07/04/2011 360.00p 360.00p 349.33p 354.00p 9051
06/04/2011 360.00p 368.75p 340.00p 365.00p 15065
05/04/2011 365.00p 372.00p 330.00p 367.00p 25076
04/04/2011 387.00p 387.00p 350.00p 372.50p 20160
01/04/2011 370.00p 387.50p 362.30p 387.50p 14752
31/03/2011 370.00p 395.00p 350.00p 366.00p 37554
30/03/2011 335.00p 403.75p 275.00p 379.00p 101521
29/03/2011 320.00p 360.00p 319.00p 335.00p 54352
28/03/2011 295.00p 332.50p 290.00p 325.00p 48611
25/03/2011 282.00p 312.75p 280.18p 290.00p 37282
24/03/2011 275.75p 278.50p 275.75p 278.50p 3496
23/03/2011 270.00p 272.50p 269.75p 272.50p 1903
22/03/2011 270.00p 280.99p 270.00p 271.50p 15250
21/03/2011 277.92p 277.92p 269.45p 276.00p 14320
18/03/2011 270.00p 277.92p 269.50p 273.50p 5087
17/03/2011 265.50p 269.61p 262.00p 266.00p 11722
16/03/2011 261.75p 265.00p 261.75p 265.00p 850
15/03/2011 267.00p 272.50p 245.00p 258.50p 54950
14/03/2011 271.00p 273.00p 267.00p 271.00p 35917
11/03/2011 271.00p 271.00p 267.20p 271.00p 0
10/03/2011 271.00p 271.00p 267.20p 271.00p 11840
09/03/2011 271.00p 273.00p 267.00p 271.00p 2540
08/03/2011 271.00p 272.00p 268.20p 271.00p 4005
07/03/2011 271.00p 272.50p 269.00p 271.00p 1149
04/03/2011 268.50p 271.00p 267.00p 271.00p 24917
03/03/2011 268.50p 270.00p 267.00p 268.50p 10394
02/03/2011 269.00p 268.50p 263.00p 268.50p 43606
01/03/2011 277.50p 277.50p 269.00p 269.00p 26748
28/02/2011 277.50p 278.00p 270.00p 277.50p 11296
25/02/2011 277.50p 278.00p 270.00p 277.50p 9787
24/02/2011 277.50p 275.00p 268.75p 275.00p 7467
23/02/2011 277.50p 284.00p 270.00p 277.50p 1638
22/02/2011 273.50p 277.50p 268.30p 277.50p 7301
21/02/2011 272.50p 276.25p 265.00p 273.50p 14649
18/02/2011 270.00p 272.50p 265.00p 270.00p 28878
17/02/2011 257.50p 285.00p 265.00p 270.00p 77384
16/02/2011 235.00p 257.50p 230.00p 257.50p 104427
15/02/2011 212.50p 212.50p 212.50p 212.50p 0
14/02/2011 212.50p 212.50p 212.50p 212.50p 6800
11/02/2011 205.30p 212.50p 205.30p 212.50p 69
10/02/2011 205.20p 212.50p 205.00p 212.50p 8534
09/02/2011 205.00p 210.00p 205.00p 210.00p 5000
08/02/2011 210.90p 217.50p 208.00p 217.50p 15586
07/02/2011 205.90p 217.50p 205.00p 217.50p 8753
04/02/2011 207.00p 212.50p 205.00p 212.50p 8412
03/02/2011 210.00p 212.50p 205.00p 212.50p 8746
02/02/2011 201.25p 224.00p 200.00p 217.50p 59527
01/02/2011 195.00p 197.50p 191.50p 195.00p 7000
31/01/2011 195.00p 195.00p 190.00p 195.00p 16882
28/01/2011 200.00p 200.00p 195.00p 195.00p 5157
27/01/2011 200.00p 200.00p 200.00p 200.00p 0
26/01/2011 200.00p 202.45p 200.00p 200.00p 6000
25/01/2011 202.50p 202.50p 196.00p 200.00p 2300
24/01/2011 202.50p 202.50p 202.50p 202.50p 0
21/01/2011 212.50p 212.50p 200.00p 204.00p 6033
20/01/2011 212.50p 216.25p 205.00p 212.50p 3553
19/01/2011 190.00p 213.00p 190.00p 212.50p 61231
18/01/2011 187.50p 190.00p 185.00p 190.00p 29134
17/01/2011 180.78p 186.50p 180.78p 186.50p 188
14/01/2011 188.00p 193.00p 180.00p 186.50p 5659
13/01/2011 181.50p 184.00p 181.50p 184.00p 12450
12/01/2011 186.00p 186.00p 176.50p 181.50p 2095
11/01/2011 187.00p 187.00p 176.50p 181.50p 5006
10/01/2011 181.50p 181.50p 176.00p 181.50p 8060
07/01/2011 181.50p 187.35p 176.00p 181.50p 10033
06/01/2011 180.50p 183.00p 173.30p 181.50p 3531
05/01/2011 180.50p 183.50p 173.00p 180.50p 7098
04/01/2011 180.50p 180.50p 180.50p 180.50p 0
31/12/2010 180.50p 180.50p 180.50p 180.50p 0
30/12/2010 180.50p 180.50p 180.50p 180.50p 0
29/12/2010 180.50p 180.50p 173.00p 180.50p 557
24/12/2010 180.50p 180.50p 173.00p 180.50p 6
23/12/2010 180.50p 180.50p 177.00p 180.50p 5000
22/12/2010 180.50p 180.50p 173.00p 180.50p 3000
21/12/2010 182.50p 182.50p 175.00p 180.50p 2400
20/12/2010 182.50p 182.50p 182.50p 182.50p 0
17/12/2010 182.50p 182.50p 175.00p 182.50p 1072
16/12/2010 182.50p 183.00p 180.00p 182.50p 2000
15/12/2010 187.50p 187.50p 177.00p 185.00p 11300
14/12/2010 190.00p 190.00p 180.00p 187.50p 10
13/12/2010 190.00p 190.00p 185.00p 190.00p 6152
10/12/2010 190.00p 190.00p 190.00p 190.00p 0
09/12/2010 190.00p 190.00p 185.00p 190.00p 14838
08/12/2010 187.50p 195.00p 185.00p 190.00p 16951
07/12/2010 187.50p 187.50p 187.50p 187.50p 0
06/12/2010 187.50p 190.00p 180.00p 187.50p 40724
03/12/2010 192.50p 192.50p 185.00p 187.50p 6000
02/12/2010 192.50p 192.50p 185.00p 192.50p 100
01/12/2010 193.50p 193.50p 185.00p 192.50p 1757
30/11/2010 197.50p 197.50p 190.00p 193.50p 4722
29/11/2010 197.50p 202.00p 191.00p 197.50p 6006
26/11/2010 197.50p 202.75p 197.50p 197.50p 907
25/11/2010 197.50p 197.50p 190.00p 197.50p 11200
24/11/2010 197.50p 198.00p 190.00p 197.50p 22669
23/11/2010 197.50p 197.50p 190.00p 197.50p 16563
22/11/2010 202.50p 205.00p 190.00p 200.00p 16730
19/11/2010 202.50p 205.00p 195.00p 202.50p 32676
18/11/2010 197.50p 205.00p 195.00p 202.50p 18381
17/11/2010 192.50p 200.00p 192.50p 197.50p 15000
16/11/2010 197.50p 197.50p 190.00p 192.50p 8735
15/11/2010 197.50p 201.85p 191.00p 197.50p 5250
12/11/2010 202.50p 202.50p 195.00p 197.50p 10448
11/11/2010 202.50p 202.50p 195.00p 202.50p 956
10/11/2010 202.50p 202.50p 195.00p 202.50p 4297
09/11/2010 202.50p 202.50p 202.50p 202.50p 0
08/11/2010 202.50p 203.50p 195.00p 202.50p 19000
05/11/2010 202.50p 207.00p 198.00p 202.50p 5271
04/11/2010 202.50p 207.00p 202.50p 202.50p 2867
03/11/2010 202.50p 207.00p 202.50p 202.50p 21

*Close Price adjusted for both dividends and splits