Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2021 495.00p 495.00p 488.00p 495.00p 1003
10/11/2021 495.00p 495.00p 492.95p 495.00p 682
09/11/2021 495.00p 495.00p 490.10p 495.00p 2093
08/11/2021 495.00p 495.00p 490.00p 495.00p 4893
05/11/2021 495.00p 495.00p 490.00p 495.00p 8149
04/11/2021 495.00p 495.00p 490.00p 495.00p 5148
03/11/2021 495.00p 495.00p 490.00p 490.00p 7671
02/11/2021 505.00p 510.00p 490.20p 495.00p 31924
01/11/2021 505.00p 509.50p 500.00p 500.00p 974
29/10/2021 505.00p 505.00p 503.50p 505.00p 1593
28/10/2021 498.50p 510.00p 498.50p 505.00p 8465
27/10/2021 482.00p 505.00p 468.00p 482.00p 6880
26/10/2021 482.00p 488.40p 482.00p 482.00p 2759
25/10/2021 478.00p 488.40p 478.00p 482.00p 13116
22/10/2021 473.00p 488.00p 470.00p 488.00p 18382
21/10/2021 473.00p 480.00p 473.00p 473.00p 595
20/10/2021 473.00p 480.20p 473.00p 473.00p 2337
19/10/2021 474.00p 482.00p 469.40p 473.00p 9938
18/10/2021 456.00p 484.00p 456.00p 474.00p 20802
15/10/2021 456.00p 462.00p 456.00p 456.00p 3872
14/10/2021 451.00p 462.00p 451.00p 456.00p 2654
13/10/2021 449.00p 460.00p 448.05p 451.00p 4727
12/10/2021 450.00p 455.00p 440.00p 440.00p 19742
11/10/2021 445.00p 450.00p 445.00p 450.00p 830
08/10/2021 447.00p 450.00p 445.00p 445.00p 13033
07/10/2021 428.00p 447.00p 428.00p 447.00p 9205
06/10/2021 400.00p 440.00p 400.00p 428.00p 14429
05/10/2021 400.00p 400.00p 400.00p 400.00p 679
04/10/2021 400.00p 408.00p 400.00p 400.00p 5047
01/10/2021 400.00p 409.00p 396.00p 396.00p 2165
30/09/2021 400.00p 405.00p 394.00p 400.00p 9699
29/09/2021 400.00p 405.00p 390.00p 400.00p 4894
28/09/2021 400.00p 406.00p 389.00p 400.00p 152910
27/09/2021 400.00p 405.00p 400.00p 400.00p 4344
24/09/2021 400.00p 405.00p 399.00p 400.00p 2097
23/09/2021 395.00p 406.00p 395.00p 400.00p 2408
22/09/2021 397.00p 399.00p 390.00p 395.00p 4509
21/09/2021 397.00p 400.00p 390.05p 397.00p 8595
20/09/2021 400.00p 410.00p 395.00p 397.00p 16774
17/09/2021 400.00p 406.00p 400.00p 400.00p 2983
16/09/2021 395.00p 406.00p 395.00p 400.00p 3864
15/09/2021 361.00p 400.00p 361.00p 395.00p 52639
14/09/2021 345.00p 369.73p 345.00p 361.00p 15399
13/09/2021 345.00p 349.90p 344.16p 345.00p 1451
10/09/2021 345.00p 349.00p 344.00p 345.00p 10630
09/09/2021 345.00p 349.00p 340.00p 345.00p 3484
08/09/2021 343.00p 348.60p 343.00p 344.00p 10833
07/09/2021 343.00p 347.48p 343.00p 343.00p 5742
06/09/2021 343.00p 347.44p 336.00p 344.00p 14073
03/09/2021 343.00p 347.44p 336.00p 343.00p 8594
02/09/2021 343.00p 348.60p 340.00p 343.00p 24983
01/09/2021 343.00p 343.00p 341.80p 343.00p 10315
31/08/2021 343.00p 344.00p 343.00p 343.00p 2784
27/08/2021 343.00p 344.00p 341.60p 343.00p 4266
26/08/2021 343.00p 343.99p 343.00p 343.00p 4082
25/08/2021 343.00p 344.00p 337.16p 343.00p 32400
24/08/2021 343.00p 344.45p 336.50p 343.00p 18932
23/08/2021 343.00p 345.00p 336.00p 343.00p 1963
20/08/2021 343.00p 345.00p 343.00p 343.00p 4246
19/08/2021 343.00p 343.00p 336.20p 343.00p 2126
18/08/2021 343.00p 344.95p 338.00p 343.00p 3519
17/08/2021 343.00p 345.00p 343.00p 343.00p 16
16/08/2021 343.00p 345.00p 338.00p 343.00p 2618
13/08/2021 343.00p 345.00p 343.00p 343.00p 9464
12/08/2021 343.00p 350.00p 343.00p 343.00p 1590
11/08/2021 343.00p 346.22p 341.55p 343.00p 21392
10/08/2021 343.00p 345.00p 343.00p 345.00p 1273
09/08/2021 343.00p 350.00p 340.00p 350.00p 3334
06/08/2021 343.00p 350.00p 334.00p 343.00p 9838
05/08/2021 343.00p 344.40p 340.00p 343.00p 3208
04/08/2021 345.00p 347.40p 340.00p 343.00p 15299
03/08/2021 345.00p 347.50p 342.00p 345.00p 5548
02/08/2021 345.00p 348.55p 341.00p 345.00p 8780
30/07/2021 345.00p 345.00p 343.00p 345.00p 3800
29/07/2021 328.00p 351.00p 328.00p 345.00p 53734
28/07/2021 315.00p 334.93p 315.00p 327.00p 12129
27/07/2021 305.00p 320.00p 305.00p 315.00p 8461
26/07/2021 305.00p 307.00p 305.00p 305.00p 994
23/07/2021 305.00p 307.00p 305.00p 305.00p 3227
22/07/2021 305.00p 307.00p 305.00p 305.00p 863
21/07/2021 308.00p 308.00p 305.00p 305.00p 2373
20/07/2021 305.00p 307.00p 304.00p 305.00p 4741
19/07/2021 307.00p 307.00p 301.00p 305.00p 1661
16/07/2021 307.00p 307.00p 305.00p 307.00p 2026
15/07/2021 312.00p 312.00p 305.00p 307.00p 5000
14/07/2021 312.00p 320.00p 305.50p 312.00p 3823
13/07/2021 310.00p 320.00p 305.00p 312.00p 1112
12/07/2021 302.00p 312.00p 302.00p 310.00p 4391
09/07/2021 302.00p 302.00p 294.00p 302.00p 2116
08/07/2021 295.00p 305.00p 295.00p 302.00p 3324
07/07/2021 291.00p 296.00p 291.00p 295.00p 4404
06/07/2021 285.00p 295.20p 285.00p 291.00p 2985
05/07/2021 285.00p 290.00p 285.00p 285.00p 759
02/07/2021 285.00p 289.50p 280.50p 285.00p 5892
01/07/2021 285.00p 285.00p 280.20p 285.00p 724
30/06/2021 283.00p 290.00p 280.00p 280.00p 27555
29/06/2021 283.00p 283.40p 283.00p 283.00p 1010
28/06/2021 283.00p 283.00p 278.80p 283.00p 11000
25/06/2021 283.00p 283.50p 282.00p 283.00p 28316
24/06/2021 283.00p 283.40p 279.00p 283.00p 18472
23/06/2021 283.00p 290.00p 283.00p 283.00p 2177
22/06/2021 283.00p 286.00p 276.28p 283.00p 6500
21/06/2021 283.00p 289.50p 278.66p 283.00p 1564
18/06/2021 285.00p 287.90p 270.00p 283.00p 202127
17/06/2021 285.00p 289.00p 279.60p 285.00p 800
16/06/2021 284.00p 289.00p 282.50p 285.00p 80208
15/06/2021 284.00p 294.00p 278.00p 284.00p 103606
14/06/2021 285.00p 285.00p 276.00p 284.00p 11811
11/06/2021 285.00p 285.00p 282.50p 285.00p 21196
10/06/2021 282.00p 289.84p 280.00p 285.00p 253
09/06/2021 282.00p 289.68p 280.00p 282.00p 7525
08/06/2021 290.00p 290.00p 274.32p 284.00p 9431
07/06/2021 290.00p 291.65p 290.00p 290.00p 2770
04/06/2021 290.00p 291.65p 289.00p 290.00p 15910
03/06/2021 290.00p 291.65p 290.00p 290.00p 3153
02/06/2021 290.00p 292.00p 290.00p 290.00p 2468
01/06/2021 290.00p 291.70p 289.00p 290.00p 8234
31/05/2021 290.00p 295.00p 284.00p 290.00p 46058
28/05/2021 290.00p 295.00p 284.00p 290.00p 46058
27/05/2021 290.00p 293.00p 284.00p 290.00p 15177
26/05/2021 285.00p 295.86p 285.00p 290.00p 14200
25/05/2021 285.00p 289.00p 281.00p 285.00p 15336
24/05/2021 285.00p 285.00p 283.50p 285.00p 6768
21/05/2021 285.00p 285.00p 283.50p 285.00p 1000
20/05/2021 285.00p 285.00p 281.00p 285.00p 2448
19/05/2021 285.00p 285.00p 284.00p 285.00p 586
18/05/2021 285.00p 285.00p 280.50p 285.00p 152225
17/05/2021 285.00p 285.00p 285.00p 285.00p 0
14/05/2021 285.00p 285.00p 284.64p 285.00p 4575
13/05/2021 285.00p 285.00p 284.64p 285.00p 1644
12/05/2021 285.00p 285.00p 284.70p 285.00p 263
11/05/2021 285.00p 285.00p 284.70p 285.00p 2055
10/05/2021 285.00p 285.00p 284.70p 285.00p 342
07/05/2021 285.00p 285.00p 280.50p 285.00p 13059
06/05/2021 285.00p 290.00p 284.90p 285.00p 513
05/05/2021 284.00p 286.50p 284.00p 285.00p 3447
04/05/2021 284.00p 285.00p 282.00p 284.00p 9181
03/05/2021 287.00p 294.00p 278.24p 284.00p 2223
30/04/2021 287.00p 294.00p 278.24p 284.00p 2223
29/04/2021 287.00p 287.20p 280.28p 287.00p 1015
28/04/2021 287.00p 287.42p 280.00p 287.00p 25415
27/04/2021 287.00p 287.00p 284.00p 287.00p 822
26/04/2021 287.00p 288.00p 285.00p 287.00p 43904
23/04/2021 287.00p 290.00p 284.00p 287.00p 13787
22/04/2021 287.00p 290.00p 284.00p 287.00p 2413
21/04/2021 286.00p 294.00p 286.00p 287.00p 6522
20/04/2021 287.00p 287.00p 284.00p 286.00p 4814
19/04/2021 287.00p 293.00p 281.50p 287.00p 7414
16/04/2021 287.00p 293.00p 280.00p 287.00p 17296
15/04/2021 287.00p 291.00p 284.00p 287.00p 10702
14/04/2021 281.00p 291.00p 281.00p 287.00p 3632
13/04/2021 280.00p 284.00p 280.00p 281.00p 8382
12/04/2021 283.00p 284.00p 276.00p 280.00p 434712
09/04/2021 288.00p 294.00p 280.00p 284.00p 8961
08/04/2021 290.00p 304.00p 282.50p 288.00p 42407
07/04/2021 282.00p 300.00p 282.00p 293.00p 3082
06/04/2021 275.00p 287.00p 274.10p 282.00p 1619
02/04/2021 275.00p 280.00p 273.50p 275.00p 442
01/04/2021 275.00p 280.00p 273.50p 275.00p 442
31/03/2021 273.00p 278.00p 272.00p 275.00p 2695
30/03/2021 270.00p 278.00p 268.00p 273.00p 38747
29/03/2021 270.00p 270.00p 270.00p 270.00p 9678
26/03/2021 270.00p 270.60p 264.00p 264.00p 19779
25/03/2021 270.00p 270.60p 264.00p 270.00p 5327
24/03/2021 261.00p 270.00p 261.00p 267.00p 18896
23/03/2021 257.00p 261.00p 257.00p 261.00p 33825
22/03/2021 257.00p 259.84p 254.00p 257.00p 16066
19/03/2021 257.00p 259.70p 257.00p 257.00p 1045
18/03/2021 257.00p 259.70p 254.12p 257.00p 2993
17/03/2021 255.00p 259.70p 255.00p 257.00p 20516
16/03/2021 255.00p 258.40p 250.20p 255.00p 8324
15/03/2021 255.00p 258.50p 255.00p 255.00p 2674
12/03/2021 255.00p 255.00p 255.00p 255.00p 0
11/03/2021 255.00p 258.40p 255.00p 255.00p 5000
10/03/2021 248.00p 258.57p 248.00p 255.00p 83523
09/03/2021 243.00p 250.00p 243.00p 250.00p 91654
08/03/2021 243.00p 243.00p 237.00p 243.00p 300
05/03/2021 243.00p 243.00p 236.28p 243.00p 12257
04/03/2021 243.00p 243.00p 236.00p 243.00p 6282
03/03/2021 243.00p 250.00p 236.28p 243.00p 1636
02/03/2021 243.00p 250.00p 236.28p 243.00p 3270
01/03/2021 245.00p 245.00p 236.28p 243.00p 745
26/02/2021 245.00p 246.00p 245.00p 245.00p 264
25/02/2021 245.00p 245.00p 245.00p 245.00p 3
24/02/2021 245.00p 250.00p 245.00p 245.00p 1710
23/02/2021 246.00p 246.00p 242.00p 245.00p 1077
22/02/2021 248.00p 248.00p 246.00p 246.00p 2500
19/02/2021 248.00p 248.00p 248.00p 248.00p 0
18/02/2021 248.00p 248.00p 247.60p 248.00p 6400
17/02/2021 248.00p 248.00p 248.00p 248.00p 0
16/02/2021 249.00p 249.00p 247.60p 248.00p 13065
15/02/2021 250.00p 250.00p 246.00p 249.00p 9297
12/02/2021 254.00p 254.00p 246.20p 250.00p 14625
11/02/2021 254.00p 254.00p 252.00p 254.00p 10057
10/02/2021 254.00p 254.00p 252.00p 254.00p 29331
09/02/2021 256.00p 256.00p 252.80p 254.00p 61982
08/02/2021 256.00p 256.00p 252.50p 256.00p 104838
05/02/2021 256.00p 256.00p 252.00p 252.00p 22605
04/02/2021 256.00p 256.00p 252.50p 256.00p 12352
03/02/2021 256.00p 256.00p 252.50p 256.00p 12400

*Close Price adjusted for both dividends and splits