Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2022 465.00p 469.99p 461.05p 465.00p 2089
22/08/2022 465.00p 469.99p 461.05p 465.00p 1473
19/08/2022 465.00p 465.00p 461.05p 465.00p 1004
18/08/2022 465.00p 470.00p 461.05p 465.00p 639
17/08/2022 465.00p 470.00p 460.55p 465.00p 9880
16/08/2022 465.00p 465.00p 460.50p 465.00p 1000
15/08/2022 465.00p 469.99p 460.55p 465.00p 3776
12/08/2022 464.00p 474.00p 460.55p 465.00p 840
11/08/2022 465.00p 465.00p 460.55p 465.00p 314
10/08/2022 465.00p 472.00p 456.00p 465.00p 2581
09/08/2022 465.00p 472.00p 460.55p 465.00p 16
08/08/2022 464.00p 465.00p 456.00p 465.00p 1090
05/08/2022 465.00p 472.00p 460.55p 465.00p 887
04/08/2022 465.00p 472.00p 465.00p 465.00p 2255
03/08/2022 468.00p 468.00p 460.50p 465.00p 8551
02/08/2022 468.00p 474.00p 460.00p 468.00p 3312
01/08/2022 468.00p 474.00p 456.00p 468.00p 2185
29/07/2022 468.00p 468.00p 462.00p 468.00p 403
28/07/2022 460.00p 474.00p 455.00p 468.00p 18988
27/07/2022 460.00p 460.00p 460.00p 460.00p 0
26/07/2022 460.00p 460.00p 454.26p 460.00p 459
25/07/2022 460.00p 463.06p 454.26p 460.00p 1558
22/07/2022 460.00p 460.00p 460.00p 460.00p 0
21/07/2022 460.00p 462.40p 454.26p 460.00p 615
20/07/2022 460.00p 463.06p 454.00p 460.00p 909
19/07/2022 460.00p 463.00p 450.00p 460.00p 3547
18/07/2022 460.00p 468.00p 450.24p 460.00p 6302
15/07/2022 460.00p 463.00p 450.24p 460.00p 6929
14/07/2022 460.00p 463.24p 451.20p 460.00p 2992
13/07/2022 460.00p 463.70p 450.00p 460.00p 10693
12/07/2022 460.00p 464.45p 450.40p 460.00p 3448
11/07/2022 460.00p 465.00p 460.00p 460.00p 811
08/07/2022 460.00p 465.00p 450.55p 460.00p 6993
07/07/2022 460.00p 462.40p 450.55p 460.00p 1345
06/07/2022 460.00p 460.00p 460.00p 460.00p 0
05/07/2022 460.00p 466.66p 450.40p 460.00p 3088
04/07/2022 460.00p 460.00p 450.40p 460.00p 1203
01/07/2022 460.00p 468.00p 450.00p 460.00p 2890
30/06/2022 460.00p 460.00p 460.00p 460.00p 0
29/06/2022 460.00p 470.00p 448.00p 460.00p 4272
28/06/2022 460.00p 470.00p 448.00p 460.00p 13000
27/06/2022 460.00p 464.00p 454.00p 460.00p 423
24/06/2022 460.00p 464.00p 454.00p 460.00p 960
23/06/2022 460.00p 464.00p 454.00p 460.00p 2528
22/06/2022 465.00p 465.00p 460.00p 460.00p 10453
21/06/2022 465.00p 465.00p 464.75p 465.00p 69
20/06/2022 470.00p 470.00p 455.00p 465.00p 2508
17/06/2022 470.00p 473.44p 464.00p 470.00p 2644
16/06/2022 472.00p 480.00p 467.00p 470.00p 2141
15/06/2022 475.00p 480.40p 466.00p 472.00p 8016
14/06/2022 483.00p 483.00p 465.75p 475.00p 6711
13/06/2022 483.00p 487.00p 476.25p 483.00p 11608
10/06/2022 483.00p 487.20p 470.00p 483.00p 2835
09/06/2022 483.00p 487.20p 481.00p 483.00p 624
08/06/2022 483.00p 490.00p 480.00p 483.00p 12059
07/06/2022 480.00p 509.00p 480.00p 483.00p 10760
06/06/2022 450.00p 490.00p 450.00p 470.00p 9289
03/06/2022 450.00p 458.00p 450.00p 450.00p 2769
02/06/2022 450.00p 458.00p 450.00p 450.00p 2769
01/06/2022 450.00p 458.00p 450.00p 450.00p 2769
31/05/2022 450.00p 455.00p 450.00p 450.00p 1460
30/05/2022 450.00p 455.00p 450.00p 450.00p 77
27/05/2022 450.00p 450.00p 450.00p 450.00p 0
26/05/2022 450.00p 456.00p 450.00p 450.00p 242
25/05/2022 450.00p 454.00p 450.00p 450.00p 719
24/05/2022 450.00p 452.80p 450.00p 450.00p 5083
23/05/2022 450.00p 454.00p 442.00p 450.00p 10847
20/05/2022 450.00p 450.00p 446.00p 450.00p 655
19/05/2022 453.00p 453.00p 446.28p 450.00p 6773
18/05/2022 453.00p 456.00p 448.80p 453.00p 1723
17/05/2022 453.00p 456.00p 452.26p 453.00p 1008
16/05/2022 450.00p 453.00p 445.56p 453.00p 93
13/05/2022 450.00p 450.00p 444.56p 450.00p 6795
12/05/2022 450.00p 457.80p 444.40p 450.00p 2285
11/05/2022 452.00p 458.00p 450.00p 452.00p 11714
10/05/2022 451.00p 452.00p 451.00p 452.00p 2116
09/05/2022 451.00p 456.00p 443.80p 451.00p 9456
06/05/2022 449.00p 457.10p 449.00p 451.00p 5384
05/05/2022 449.00p 456.77p 447.76p 449.00p 12296
04/05/2022 449.00p 456.00p 444.55p 449.00p 3109
03/05/2022 449.00p 454.00p 444.00p 444.00p 8296
02/05/2022 448.00p 454.00p 448.00p 449.00p 3593
29/04/2022 448.00p 454.00p 448.00p 449.00p 3593
28/04/2022 441.00p 448.00p 434.00p 448.00p 23050
27/04/2022 447.00p 450.00p 441.00p 441.00p 11424
26/04/2022 447.00p 452.00p 447.00p 447.00p 5405
25/04/2022 449.00p 450.00p 446.36p 447.00p 9657
22/04/2022 449.00p 453.00p 447.04p 449.00p 9024
21/04/2022 449.00p 456.00p 447.04p 449.00p 352
20/04/2022 428.00p 453.00p 426.55p 449.00p 11309
19/04/2022 422.00p 430.00p 422.00p 430.00p 5557
18/04/2022 420.00p 426.80p 410.00p 422.00p 2610
15/04/2022 420.00p 426.80p 410.00p 422.00p 2610
14/04/2022 420.00p 426.80p 410.00p 422.00p 2610
13/04/2022 416.00p 430.00p 416.00p 420.00p 747
12/04/2022 426.00p 426.00p 406.00p 413.00p 28529
11/04/2022 426.00p 426.00p 420.00p 426.00p 1696
08/04/2022 423.00p 425.00p 417.40p 423.00p 468
07/04/2022 423.00p 426.00p 416.00p 423.00p 142309
06/04/2022 423.00p 428.00p 416.00p 423.00p 7274
05/04/2022 430.00p 430.00p 420.00p 423.00p 8902
04/04/2022 422.00p 430.00p 420.00p 427.00p 13600
01/04/2022 427.00p 429.50p 414.16p 422.00p 6704
31/03/2022 458.00p 466.00p 420.00p 420.00p 45252
30/03/2022 442.00p 464.00p 442.00p 457.00p 13062
29/03/2022 442.00p 446.80p 432.00p 442.00p 3554
28/03/2022 442.00p 452.00p 436.55p 442.00p 729
25/03/2022 442.00p 449.00p 440.00p 442.00p 1759
24/03/2022 442.00p 446.80p 435.00p 442.00p 1040
23/03/2022 434.00p 447.60p 433.00p 442.00p 4898
22/03/2022 434.00p 437.84p 431.00p 434.00p 1996
21/03/2022 434.00p 437.84p 431.00p 434.00p 747
18/03/2022 434.00p 437.00p 430.00p 434.00p 1476
17/03/2022 434.00p 437.20p 430.00p 434.00p 1248
16/03/2022 434.00p 437.84p 434.00p 434.00p 2935
15/03/2022 445.00p 445.00p 430.00p 434.00p 3284
14/03/2022 445.00p 446.55p 440.00p 445.00p 137
11/03/2022 445.00p 450.00p 440.00p 445.00p 577
10/03/2022 447.00p 447.00p 444.00p 445.00p 1141
09/03/2022 447.00p 449.44p 446.50p 447.00p 4816
08/03/2022 447.00p 447.00p 444.60p 447.00p 6712
07/03/2022 468.00p 468.00p 440.02p 447.00p 9247
04/03/2022 471.00p 474.00p 461.80p 469.00p 10105
03/03/2022 471.00p 478.44p 471.00p 471.00p 2312
02/03/2022 471.00p 479.64p 471.00p 471.00p 4822
01/03/2022 477.00p 477.00p 462.00p 471.00p 5210
28/02/2022 477.00p 477.00p 470.00p 477.00p 3405
25/02/2022 492.00p 492.00p 470.28p 477.00p 8594
24/02/2022 505.00p 505.00p 492.00p 493.00p 4373
23/02/2022 505.00p 505.00p 500.00p 505.00p 11655
22/02/2022 505.00p 510.00p 496.00p 505.00p 17085
21/02/2022 505.00p 506.20p 505.00p 505.00p 3754
18/02/2022 505.00p 507.00p 504.10p 505.00p 2318
17/02/2022 505.00p 507.00p 504.10p 505.00p 2216
16/02/2022 505.00p 507.00p 500.00p 505.00p 5626
15/02/2022 505.00p 507.00p 504.00p 505.00p 4107
14/02/2022 502.50p 504.50p 501.25p 502.50p 2056
11/02/2022 502.50p 504.70p 501.70p 502.50p 3296
10/02/2022 502.50p 504.70p 501.00p 502.50p 184
09/02/2022 502.50p 505.00p 500.00p 502.50p 25314
08/02/2022 502.50p 504.00p 500.00p 502.50p 19688
07/02/2022 502.50p 504.00p 500.00p 502.50p 11461
04/02/2022 502.50p 504.00p 500.00p 502.50p 19380
03/02/2022 502.50p 504.00p 500.00p 502.50p 11327
02/02/2022 502.50p 504.90p 500.00p 502.50p 20763
01/02/2022 502.50p 505.00p 501.50p 502.50p 8204
31/01/2022 505.00p 505.00p 502.50p 502.50p 751
28/01/2022 507.50p 509.50p 501.00p 505.00p 7570
27/01/2022 512.50p 512.50p 505.50p 507.50p 9758
26/01/2022 512.50p 512.50p 496.00p 512.50p 35609
25/01/2022 512.50p 514.90p 500.00p 510.00p 16776
24/01/2022 512.50p 513.00p 510.00p 510.00p 21446
21/01/2022 515.00p 515.20p 510.20p 512.50p 10684
20/01/2022 517.50p 519.70p 510.00p 515.00p 5419
19/01/2022 517.50p 521.00p 515.00p 517.50p 23244
18/01/2022 517.50p 521.00p 510.00p 520.00p 13830
17/01/2022 517.50p 521.00p 517.00p 517.50p 1710
14/01/2022 517.50p 525.00p 510.00p 517.50p 3144
13/01/2022 517.50p 522.00p 517.50p 517.50p 1928
12/01/2022 510.00p 523.44p 510.00p 517.50p 6836
10/01/2022 490.00p 500.00p 490.00p 490.00p 1132
07/01/2022 490.00p 500.00p 490.00p 490.00p 828
06/01/2022 490.00p 500.00p 490.00p 490.00p 6500
05/01/2022 487.00p 494.00p 487.00p 490.00p 271
04/01/2022 487.00p 494.00p 487.00p 487.00p 1015
31/12/2021 482.00p 496.00p 482.00p 487.00p 121
30/12/2021 482.00p 488.40p 482.00p 482.00p 3103
29/12/2021 482.00p 484.40p 482.00p 482.00p 146
27/12/2021 475.00p 484.40p 475.00p 482.00p 1760
24/12/2021 475.00p 484.40p 475.00p 482.00p 1760
23/12/2021 467.00p 480.00p 467.00p 475.00p 2898
22/12/2021 452.00p 472.00p 448.00p 467.00p 19984
21/12/2021 457.00p 459.00p 450.00p 452.00p 2114
20/12/2021 457.00p 464.00p 450.00p 457.00p 3916
17/12/2021 455.00p 459.00p 455.00p 457.00p 3036
16/12/2021 455.00p 460.00p 455.00p 455.00p 4965
15/12/2021 468.00p 468.00p 455.00p 455.00p 5215
14/12/2021 460.00p 470.40p 460.00p 468.00p 62724
13/12/2021 460.00p 469.50p 454.00p 460.00p 5737
10/12/2021 463.00p 470.00p 460.00p 460.00p 2387
09/12/2021 463.00p 470.00p 460.00p 460.00p 2261
08/12/2021 454.00p 470.00p 450.00p 460.00p 4614
07/12/2021 451.00p 460.00p 450.00p 453.00p 3642
06/12/2021 451.00p 459.64p 451.00p 451.00p 1669
03/12/2021 452.00p 459.00p 450.00p 450.00p 3280
02/12/2021 452.00p 460.00p 450.00p 452.00p 5038
01/12/2021 452.00p 459.68p 450.00p 450.00p 6527
30/11/2021 455.00p 460.00p 450.00p 452.00p 3471
29/11/2021 435.00p 460.00p 435.00p 450.00p 18493
26/11/2021 440.00p 440.00p 430.00p 435.00p 8418
25/11/2021 440.00p 440.00p 435.00p 440.00p 15
24/11/2021 445.00p 446.50p 430.05p 440.00p 10773
23/11/2021 455.00p 455.00p 440.00p 445.00p 7218
22/11/2021 455.00p 459.98p 450.00p 450.00p 13777
19/11/2021 462.00p 462.00p 450.20p 455.00p 7057
18/11/2021 480.00p 480.00p 454.32p 462.00p 23907
17/11/2021 495.00p 495.00p 470.00p 480.00p 12248
16/11/2021 495.00p 495.00p 490.00p 495.00p 14153
15/11/2021 495.00p 495.00p 492.00p 495.00p 9741
12/11/2021 495.00p 495.00p 492.95p 495.00p 233

*Close Price adjusted for both dividends and splits