Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/01/2010 65.00p 65.00p 65.00p 65.00p 0
18/01/2010 65.00p 66.90p 65.00p 65.00p 14885
15/01/2010 65.00p 65.00p 60.00p 65.00p 2830
14/01/2010 65.00p 65.00p 60.00p 65.00p 5000
13/01/2010 65.00p 65.00p 65.00p 65.00p 0
12/01/2010 65.00p 65.00p 65.00p 65.00p 0
11/01/2010 65.00p 65.00p 60.00p 65.00p 1500
08/01/2010 63.50p 65.00p 62.00p 65.00p 30000
07/01/2010 63.50p 63.50p 60.00p 63.50p 2331
06/01/2010 65.00p 65.00p 63.50p 63.50p 0
05/01/2010 65.00p 65.00p 60.00p 65.00p 24
04/01/2010 65.00p 65.00p 60.00p 65.00p 586
31/12/2009 65.00p 65.00p 65.00p 65.00p 0
30/12/2009 66.50p 66.50p 60.00p 65.00p 20634
29/12/2009 66.50p 66.50p 66.50p 66.50p 0
24/12/2009 66.50p 66.50p 66.50p 66.50p 0
23/12/2009 66.50p 68.00p 66.50p 66.50p 0
22/12/2009 66.50p 70.00p 66.50p 66.50p 10242
21/12/2009 66.50p 68.00p 66.50p 66.50p 0
18/12/2009 66.50p 66.50p 66.50p 66.50p 0
17/12/2009 65.00p 66.50p 65.00p 66.50p 0
16/12/2009 66.50p 66.50p 66.50p 66.50p 0
15/12/2009 66.50p 66.50p 63.00p 66.50p 1000
14/12/2009 66.50p 66.50p 66.50p 66.50p 0
11/12/2009 66.50p 66.50p 66.50p 66.50p 0
10/12/2009 66.50p 66.50p 66.50p 66.50p 0
09/12/2009 66.50p 66.50p 66.50p 66.50p 0
08/12/2009 66.50p 66.50p 66.50p 66.50p 0
07/12/2009 66.50p 66.50p 66.50p 66.50p 0
04/12/2009 66.50p 66.50p 66.50p 66.50p 0
03/12/2009 66.50p 66.50p 63.00p 66.50p 752
02/12/2009 66.50p 68.00p 66.50p 66.50p 0
01/12/2009 66.50p 66.50p 63.00p 66.50p 100
30/11/2009 68.00p 68.00p 63.00p 66.50p 3651
27/11/2009 69.00p 69.00p 68.00p 68.00p 0
26/11/2009 69.00p 70.00p 65.00p 69.00p 1000
25/11/2009 69.00p 69.00p 69.00p 69.00p 0
24/11/2009 69.00p 69.00p 69.00p 69.00p 0
23/11/2009 69.00p 69.00p 69.00p 69.00p 0
20/11/2009 69.00p 71.00p 69.00p 69.00p 8000
19/11/2009 69.00p 69.00p 69.00p 69.00p 0
18/11/2009 69.00p 69.00p 69.00p 69.00p 0
17/11/2009 67.50p 67.50p 65.00p 67.50p 160
16/11/2009 67.50p 67.50p 67.50p 67.50p 0
13/11/2009 67.50p 67.50p 67.50p 67.50p 0
12/11/2009 67.50p 67.50p 67.50p 67.50p 0
11/11/2009 67.50p 67.50p 67.50p 67.50p 0
10/11/2009 67.50p 67.50p 65.00p 67.50p 2811
09/11/2009 67.50p 67.50p 65.00p 67.50p 2000
06/11/2009 67.50p 67.50p 65.00p 67.50p 3960
05/11/2009 67.50p 67.50p 67.50p 67.50p 0
04/11/2009 67.50p 67.50p 65.00p 67.50p 100
03/11/2009 67.50p 67.50p 67.50p 67.50p 0
02/11/2009 67.50p 69.00p 67.50p 67.50p 7100
30/10/2009 67.50p 67.50p 67.50p 67.50p 0
29/10/2009 67.50p 67.50p 67.50p 67.50p 0
28/10/2009 67.50p 67.50p 67.50p 67.50p 0
27/10/2009 67.50p 69.00p 65.00p 67.50p 5748
26/10/2009 67.50p 67.50p 67.50p 67.50p 0
23/10/2009 67.50p 67.50p 67.50p 67.50p 0
22/10/2009 70.00p 67.50p 65.00p 67.50p 362
21/10/2009 70.00p 74.00p 65.00p 70.00p 3517
20/10/2009 70.00p 70.00p 70.00p 70.00p 0
19/10/2009 69.00p 75.00p 70.00p 70.00p 33600
16/10/2009 62.50p 65.00p 62.50p 65.00p 0
15/10/2009 62.50p 62.50p 62.50p 62.50p 0
14/10/2009 60.00p 60.00p 55.00p 60.00p 2100
13/10/2009 60.00p 60.00p 60.00p 60.00p 0
12/10/2009 60.00p 65.00p 60.00p 60.00p 3000
09/10/2009 68.00p 68.00p 60.00p 60.00p 0
08/10/2009 55.00p 66.00p 60.00p 64.50p 13957
07/10/2009 55.00p 55.00p 55.00p 55.00p 0
06/10/2009 50.50p 55.00p 55.00p 55.00p 6000
05/10/2009 50.50p 55.00p 50.50p 50.50p 2000
02/10/2009 51.00p 51.00p 47.00p 51.00p 10895
01/10/2009 51.00p 51.00p 51.00p 51.00p 0
30/09/2009 51.00p 51.00p 51.00p 51.00p 0
29/09/2009 47.50p 51.00p 50.00p 51.00p 3000
28/09/2009 48.50p 50.00p 50.00p 47.50p 10000
25/09/2009 48.50p 48.50p 48.50p 48.50p 0
24/09/2009 48.50p 48.50p 48.50p 48.50p 0
23/09/2009 48.50p 48.50p 48.50p 48.50p 0
22/09/2009 48.50p 48.50p 48.50p 48.50p 0
21/09/2009 48.50p 48.50p 45.00p 48.50p 10715

*Close Price adjusted for both dividends and splits