Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2023 710.00p 723.50p 709.00p 712.50p 6828
08/06/2023 710.00p 720.00p 707.05p 710.00p 1521
07/06/2023 710.00p 718.49p 710.00p 710.00p 1161
06/06/2023 710.00p 719.44p 700.00p 705.00p 6185
05/06/2023 710.00p 719.60p 706.16p 710.00p 7221
02/06/2023 710.00p 719.00p 700.00p 710.00p 37096
01/06/2023 710.00p 719.24p 705.00p 710.00p 149
31/05/2023 712.50p 725.00p 685.00p 710.00p 6043
30/05/2023 702.50p 725.00p 701.50p 712.50p 24852
26/05/2023 685.00p 710.00p 685.00p 702.50p 4647
25/05/2023 675.00p 700.00p 675.00p 682.50p 22096
24/05/2023 675.00p 683.00p 655.00p 675.00p 1784
23/05/2023 675.00p 695.00p 667.00p 680.00p 23454
22/05/2023 672.50p 688.00p 663.55p 675.00p 759
19/05/2023 670.00p 680.00p 662.23p 670.00p 3032
18/05/2023 652.50p 680.00p 646.55p 670.00p 25605
17/05/2023 652.50p 659.89p 646.55p 652.50p 1357
16/05/2023 655.00p 659.89p 645.06p 652.50p 2404
15/05/2023 655.00p 660.00p 640.00p 655.00p 2421
12/05/2023 655.00p 660.00p 642.05p 660.00p 13996
11/05/2023 655.00p 660.00p 641.55p 655.00p 607
10/05/2023 650.00p 660.00p 630.00p 655.00p 22010
09/05/2023 660.00p 664.00p 640.00p 650.00p 34975
05/05/2023 662.50p 663.00p 655.00p 662.50p 5457
04/05/2023 662.50p 663.84p 655.00p 662.50p 997
03/05/2023 662.50p 664.24p 655.00p 662.50p 1744
02/05/2023 662.50p 685.00p 655.00p 685.00p 9280
28/04/2023 670.00p 684.00p 656.23p 662.50p 10020
27/04/2023 665.00p 670.00p 655.00p 660.00p 19540
26/04/2023 672.50p 672.50p 650.00p 670.00p 11846
25/04/2023 665.00p 675.00p 665.00p 672.50p 2891
24/04/2023 675.00p 679.99p 665.00p 672.50p 1251
21/04/2023 667.50p 679.99p 645.00p 675.00p 535
20/04/2023 682.50p 685.70p 665.55p 675.00p 7416
19/04/2023 687.50p 690.00p 675.00p 682.50p 3374
18/04/2023 695.00p 695.00p 675.00p 687.50p 1629
17/04/2023 695.00p 695.00p 685.00p 695.00p 3596
14/04/2023 695.00p 708.76p 680.30p 695.00p 12847
13/04/2023 697.50p 697.50p 680.00p 695.00p 8829
12/04/2023 697.50p 700.00p 685.00p 697.50p 7648
11/04/2023 700.00p 709.80p 686.67p 697.50p 15084
06/04/2023 677.50p 710.00p 655.00p 700.00p 44516
05/04/2023 665.00p 675.00p 658.00p 672.50p 7695
04/04/2023 652.50p 680.00p 641.00p 665.00p 7403
03/04/2023 630.00p 653.15p 620.00p 652.50p 14484
31/03/2023 640.00p 643.49p 615.00p 630.00p 13274
30/03/2023 632.50p 649.60p 630.00p 640.00p 22302
29/03/2023 620.00p 628.99p 610.00p 622.50p 13322
28/03/2023 620.00p 650.00p 610.00p 620.00p 11247
27/03/2023 617.50p 629.00p 610.00p 620.00p 7313
24/03/2023 617.50p 617.50p 610.00p 617.50p 4822
23/03/2023 615.00p 617.50p 610.00p 617.50p 5119
22/03/2023 627.50p 635.00p 605.10p 615.00p 58262
21/03/2023 662.50p 662.50p 620.00p 627.50p 19506
20/03/2023 665.00p 665.00p 645.00p 662.50p 2910
17/03/2023 665.00p 669.00p 650.00p 665.00p 9354
16/03/2023 712.50p 712.50p 650.00p 657.50p 17828
15/03/2023 710.00p 730.00p 706.50p 712.50p 25524
14/03/2023 712.50p 715.00p 702.50p 710.00p 18116
13/03/2023 715.00p 755.00p 705.00p 712.50p 17114
10/03/2023 717.50p 725.00p 705.00p 715.00p 24528
09/03/2023 720.00p 735.00p 705.00p 705.00p 6632
08/03/2023 722.50p 750.00p 710.00p 720.00p 6019
07/03/2023 700.00p 725.00p 700.00p 722.50p 29129
06/03/2023 687.50p 705.00p 687.50p 700.00p 10207
03/03/2023 687.50p 698.00p 687.00p 687.50p 4105
02/03/2023 690.00p 694.00p 685.00p 690.00p 14753
01/03/2023 690.00p 692.55p 685.00p 690.00p 22373
28/02/2023 700.00p 700.00p 695.00p 697.50p 16606
27/02/2023 700.00p 704.00p 696.56p 700.00p 7594
24/02/2023 700.00p 704.00p 695.14p 700.00p 567
23/02/2023 707.50p 707.50p 695.05p 697.50p 7078
22/02/2023 707.50p 707.50p 706.14p 707.50p 245
21/02/2023 707.50p 707.50p 706.14p 707.50p 3320
20/02/2023 707.50p 707.50p 705.00p 707.50p 374
17/02/2023 707.50p 710.00p 705.00p 707.50p 10412
16/02/2023 710.00p 710.00p 705.00p 707.50p 6423
15/02/2023 710.00p 710.00p 705.00p 710.00p 5951
14/02/2023 710.00p 710.00p 705.14p 710.00p 12329
13/02/2023 710.00p 710.00p 706.00p 710.00p 28296
10/02/2023 710.00p 710.00p 709.59p 710.00p 2654
09/02/2023 710.00p 715.00p 707.00p 710.00p 18624
08/02/2023 710.00p 713.89p 695.00p 710.00p 10207
07/02/2023 710.00p 714.70p 710.00p 712.50p 10016
06/02/2023 700.00p 712.45p 700.00p 710.00p 50149
03/02/2023 715.00p 715.00p 700.00p 700.00p 71610
02/02/2023 715.00p 718.00p 712.00p 715.00p 49829
01/02/2023 722.50p 728.50p 715.00p 715.00p 42479
31/01/2023 720.00p 728.50p 712.00p 722.50p 18187
30/01/2023 697.50p 720.00p 665.00p 720.00p 194510
27/01/2023 672.50p 680.00p 670.00p 672.50p 9712
26/01/2023 672.50p 672.50p 665.00p 672.50p 21
25/01/2023 670.00p 680.00p 661.00p 675.00p 15943
24/01/2023 670.00p 679.24p 660.00p 670.00p 1237
23/01/2023 670.00p 673.55p 670.00p 670.00p 2360
20/01/2023 670.00p 679.26p 660.06p 670.00p 13057
19/01/2023 670.00p 670.00p 657.81p 670.00p 10316
18/01/2023 670.00p 690.00p 660.00p 670.00p 12857
17/01/2023 670.00p 674.50p 660.00p 670.00p 7841
16/01/2023 670.00p 676.50p 661.14p 670.00p 5053
13/01/2023 670.00p 677.00p 665.00p 665.00p 32386
12/01/2023 670.00p 677.40p 660.00p 670.00p 9111
11/01/2023 675.00p 682.00p 665.00p 670.00p 9287
10/01/2023 677.50p 684.00p 650.00p 675.00p 1374
09/01/2023 677.50p 684.00p 665.00p 677.50p 3163
06/01/2023 672.50p 684.00p 660.00p 677.50p 5008
05/01/2023 677.50p 685.00p 660.00p 672.50p 14662
04/01/2023 710.00p 735.00p 707.20p 735.00p 35149
03/01/2023 670.00p 720.00p 660.00p 710.00p 25540
30/12/2022 665.00p 680.00p 665.00p 670.00p 14078
29/12/2022 670.00p 680.00p 660.00p 665.00p 10518
28/12/2022 655.00p 680.00p 655.00p 670.00p 16879
23/12/2022 625.00p 680.00p 625.00p 655.00p 14442
22/12/2022 595.00p 630.00p 595.00p 625.00p 12289
21/12/2022 597.50p 597.50p 590.00p 595.00p 5536
20/12/2022 597.50p 597.50p 583.00p 597.50p 7013
19/12/2022 597.50p 605.00p 590.05p 597.50p 3053
16/12/2022 597.50p 597.50p 590.00p 597.50p 1883
15/12/2022 595.00p 596.50p 595.00p 595.00p 4021
14/12/2022 595.00p 597.55p 590.10p 595.00p 1392
13/12/2022 597.50p 604.48p 590.00p 595.00p 12860
12/12/2022 600.00p 600.00p 590.00p 597.50p 8002
09/12/2022 602.50p 604.40p 588.55p 600.00p 18093
08/12/2022 602.50p 609.44p 595.00p 602.50p 2642
07/12/2022 602.50p 602.50p 595.00p 602.50p 3326
06/12/2022 600.00p 610.00p 595.15p 602.50p 4320
05/12/2022 602.50p 604.40p 595.00p 602.50p 8020
02/12/2022 602.50p 604.50p 596.00p 602.50p 1741
01/12/2022 605.00p 605.00p 596.00p 602.50p 5621
30/11/2022 605.00p 608.44p 600.00p 605.00p 13351
29/11/2022 607.50p 609.50p 600.00p 605.00p 10521
28/11/2022 600.00p 619.00p 596.55p 607.50p 3948
25/11/2022 602.50p 611.39p 591.00p 600.00p 9688
24/11/2022 580.00p 605.00p 570.00p 602.50p 14608
23/11/2022 580.00p 585.00p 580.00p 580.00p 511
22/11/2022 587.50p 587.50p 560.00p 580.00p 20435
21/11/2022 600.00p 600.00p 590.00p 595.00p 8273
18/11/2022 600.00p 600.00p 595.00p 600.00p 2939
17/11/2022 622.50p 622.50p 591.00p 600.00p 21608
16/11/2022 640.00p 655.00p 633.06p 640.00p 23651
15/11/2022 655.00p 660.00p 647.93p 655.00p 27489
14/11/2022 650.00p 670.00p 650.00p 655.00p 16005
11/11/2022 637.50p 665.00p 637.50p 650.00p 34152
10/11/2022 637.50p 645.00p 630.00p 635.00p 26358
09/11/2022 635.00p 644.00p 627.92p 637.50p 124374
08/11/2022 615.00p 650.00p 615.00p 635.00p 35145
07/11/2022 615.00p 621.24p 608.24p 615.00p 78
04/11/2022 615.00p 615.00p 608.24p 615.00p 270
03/11/2022 612.50p 621.85p 608.00p 615.00p 4764
02/11/2022 615.00p 622.00p 605.20p 615.00p 1147
01/11/2022 615.00p 623.00p 615.00p 615.00p 4147
31/10/2022 617.50p 625.00p 605.20p 615.00p 647
28/10/2022 617.50p 617.50p 605.00p 617.50p 425
27/10/2022 617.50p 624.24p 606.00p 617.50p 2143
26/10/2022 620.00p 630.00p 606.00p 617.50p 17933
25/10/2022 622.50p 629.74p 610.55p 620.00p 1354
24/10/2022 622.50p 632.00p 610.25p 622.50p 5654
21/10/2022 622.50p 635.00p 622.50p 622.50p 8296
20/10/2022 622.50p 635.00p 610.00p 622.50p 10264
19/10/2022 622.50p 630.00p 610.00p 622.50p 3223
18/10/2022 627.50p 627.50p 610.00p 622.50p 2992
17/10/2022 637.50p 640.00p 615.00p 627.50p 4561
14/10/2022 640.00p 640.50p 630.15p 637.50p 1605
13/10/2022 590.00p 700.00p 590.00p 640.00p 22347
12/10/2022 610.00p 610.00p 585.00p 590.00p 3403
11/10/2022 555.00p 610.00p 555.00p 610.00p 5409
10/10/2022 545.00p 564.00p 540.00p 550.00p 7587
07/10/2022 550.00p 560.00p 543.00p 545.00p 3379
06/10/2022 540.00p 560.00p 540.00p 550.00p 2995
05/10/2022 540.00p 549.00p 540.00p 540.00p 374
04/10/2022 535.00p 549.00p 535.00p 540.00p 991
03/10/2022 517.50p 540.00p 517.50p 535.00p 3964
30/09/2022 520.00p 530.00p 515.25p 517.50p 3407
29/09/2022 517.50p 530.00p 515.00p 520.00p 3243
28/09/2022 520.00p 530.00p 506.00p 517.50p 5525
27/09/2022 520.00p 530.00p 510.40p 520.00p 4881
26/09/2022 532.50p 532.50p 510.00p 520.00p 14287
23/09/2022 532.50p 535.00p 530.00p 532.50p 5163
22/09/2022 532.50p 540.00p 530.00p 532.50p 4183
21/09/2022 517.50p 542.50p 517.50p 532.50p 8848
20/09/2022 488.00p 526.00p 488.00p 517.50p 12163
19/09/2022 494.00p 495.00p 482.47p 488.00p 7341
16/09/2022 494.00p 495.00p 482.47p 488.00p 7341
15/09/2022 468.00p 510.00p 468.00p 494.00p 16469
14/09/2022 468.00p 478.00p 466.00p 468.00p 1366
13/09/2022 467.00p 478.00p 467.00p 468.00p 5121
12/09/2022 465.00p 474.00p 456.36p 465.00p 8799
09/09/2022 465.00p 474.00p 465.00p 465.00p 2315
08/09/2022 465.00p 474.00p 465.00p 465.00p 1910
07/09/2022 465.00p 474.00p 462.00p 465.00p 2607
06/09/2022 465.00p 474.00p 465.00p 465.00p 2002
05/09/2022 465.00p 474.00p 465.00p 465.00p 3789
02/09/2022 465.00p 465.00p 456.36p 465.00p 1456
01/09/2022 465.00p 470.00p 462.00p 465.00p 2702
31/08/2022 464.00p 470.00p 461.05p 465.00p 2724
30/08/2022 465.00p 465.00p 461.05p 465.00p 2131
29/08/2022 465.00p 469.99p 461.06p 465.00p 3251
26/08/2022 465.00p 469.99p 461.05p 465.00p 3251
25/08/2022 465.00p 465.00p 465.00p 465.00p 0
24/08/2022 465.00p 469.99p 461.05p 465.00p 635

*Close Price adjusted for both dividends and splits