Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/02/2021 256.00p 256.00p 252.50p 256.00p 13291
01/02/2021 256.00p 256.00p 252.64p 256.00p 108
29/01/2021 256.00p 256.00p 252.50p 256.00p 806
28/01/2021 256.00p 256.00p 252.64p 256.00p 4291
27/01/2021 256.00p 260.00p 256.00p 256.00p 14225
26/01/2021 255.00p 256.00p 252.00p 256.00p 657
25/01/2021 255.00p 255.00p 250.00p 255.00p 11347
22/01/2021 255.00p 260.00p 253.00p 255.00p 1030
21/01/2021 255.00p 260.00p 250.00p 250.00p 105508
20/01/2021 255.00p 255.00p 252.30p 255.00p 3306
19/01/2021 255.00p 255.00p 250.00p 255.00p 3849
18/01/2021 255.00p 255.00p 250.00p 255.00p 3262
15/01/2021 255.00p 255.00p 254.00p 255.00p 448
14/01/2021 255.00p 255.00p 250.00p 255.00p 0
13/01/2021 255.00p 255.00p 250.00p 250.00p 51485
12/01/2021 255.00p 260.00p 250.00p 255.00p 21609
11/01/2021 255.00p 260.00p 250.20p 255.00p 1521
08/01/2021 255.00p 255.00p 251.00p 255.00p 2083
07/01/2021 255.00p 258.00p 255.00p 255.00p 167
06/01/2021 237.00p 260.00p 237.00p 255.00p 18488
05/01/2021 234.00p 240.80p 231.00p 236.00p 6364
04/01/2021 234.00p 236.40p 230.16p 234.00p 5858
01/01/2021 231.00p 235.00p 230.16p 234.00p 7734
31/12/2020 231.00p 235.00p 230.16p 234.00p 7734
30/12/2020 234.00p 234.00p 230.00p 231.00p 1210
29/12/2020 234.00p 234.00p 230.00p 234.00p 3649
28/12/2020 234.00p 234.00p 234.00p 234.00p 0
25/12/2020 234.00p 234.00p 234.00p 234.00p 0
24/12/2020 234.00p 234.00p 234.00p 234.00p 0
23/12/2020 230.00p 238.00p 230.00p 234.00p 8931
22/12/2020 231.00p 231.00p 231.00p 231.00p 0
21/12/2020 233.00p 233.00p 230.00p 231.00p 1412
18/12/2020 233.00p 235.00p 233.00p 233.00p 10000
17/12/2020 231.00p 238.00p 225.40p 233.00p 8378
16/12/2020 231.00p 238.00p 225.00p 231.00p 1005
15/12/2020 231.00p 236.00p 225.00p 231.00p 337
14/12/2020 242.00p 242.00p 231.00p 231.00p 1423
11/12/2020 246.00p 246.00p 242.00p 242.00p 6250
10/12/2020 246.00p 246.00p 245.80p 246.00p 205
09/12/2020 246.00p 246.00p 242.16p 246.00p 1837
08/12/2020 246.00p 250.00p 246.00p 246.00p 253
07/12/2020 246.00p 246.00p 243.00p 246.00p 3602
04/12/2020 246.00p 250.00p 246.00p 246.00p 1066
03/12/2020 246.00p 246.00p 245.00p 246.00p 2035
02/12/2020 236.00p 246.00p 236.00p 246.00p 23926
01/12/2020 236.00p 244.00p 228.32p 236.00p 3569
30/11/2020 234.00p 236.00p 225.00p 236.00p 3480
27/11/2020 234.00p 234.00p 224.30p 234.00p 250
26/11/2020 234.00p 242.40p 234.00p 234.00p 500
25/11/2020 234.00p 244.00p 224.20p 234.00p 774
24/11/2020 234.00p 242.40p 224.20p 234.00p 124
23/11/2020 223.00p 234.00p 223.00p 234.00p 21444
20/11/2020 223.00p 223.60p 223.00p 223.00p 771
19/11/2020 225.00p 225.00p 220.00p 223.00p 2242
18/11/2020 225.00p 225.00p 218.00p 220.00p 1539
17/11/2020 225.00p 230.00p 220.00p 224.00p 35717
16/11/2020 225.00p 230.00p 220.10p 226.00p 12284
13/11/2020 225.00p 225.00p 220.10p 225.00p 1900
12/11/2020 225.00p 225.00p 225.00p 225.00p 0
10/11/2020 223.00p 226.00p 220.00p 220.00p 13016
09/11/2020 223.00p 223.90p 220.06p 223.00p 2056
06/11/2020 223.00p 223.00p 220.00p 223.00p 1094
05/11/2020 225.00p 225.00p 220.00p 223.00p 23361
04/11/2020 225.00p 225.00p 225.00p 225.00p 0
03/11/2020 225.00p 225.00p 220.20p 225.00p 17
02/11/2020 225.00p 225.00p 220.10p 225.00p 30038
30/10/2020 225.00p 225.00p 225.00p 225.00p 0
29/10/2020 225.00p 225.00p 225.00p 225.00p 105
28/10/2020 230.00p 230.00p 220.50p 222.00p 2954
27/10/2020 230.00p 230.00p 220.51p 230.00p 18
26/10/2020 230.00p 230.00p 220.20p 230.00p 100
23/10/2020 230.00p 230.00p 220.20p 230.00p 1124
22/10/2020 230.00p 230.00p 220.00p 230.00p 17803
21/10/2020 230.00p 230.00p 225.00p 230.00p 684
20/10/2020 232.00p 232.00p 230.00p 230.00p 0
19/10/2020 232.00p 232.00p 228.00p 232.00p 155
16/10/2020 232.00p 232.00p 224.00p 232.00p 17219
15/10/2020 232.00p 232.00p 232.00p 232.00p 0
14/10/2020 232.00p 232.00p 228.16p 232.00p 778
13/10/2020 232.00p 232.00p 225.00p 232.00p 8114
12/10/2020 232.00p 240.00p 224.16p 240.00p 6524
09/10/2020 232.00p 232.00p 224.16p 232.00p 1997
08/10/2020 225.00p 228.00p 224.00p 224.00p 3550
07/10/2020 227.00p 229.10p 210.00p 225.00p 51649
06/10/2020 227.00p 229.25p 220.00p 227.00p 6154
05/10/2020 225.00p 228.00p 225.00p 227.00p 126
02/10/2020 225.00p 225.00p 220.00p 225.00p 1400
01/10/2020 237.00p 237.00p 225.00p 225.00p 3528
30/09/2020 237.00p 237.00p 236.70p 237.00p 1780
29/09/2020 237.00p 238.00p 234.06p 237.00p 2413
28/09/2020 237.00p 237.00p 237.00p 237.00p 0
25/09/2020 237.00p 237.00p 234.00p 237.00p 1608
24/09/2020 237.00p 237.00p 237.00p 237.00p 0
23/09/2020 237.00p 237.00p 234.06p 237.00p 12
22/09/2020 239.00p 239.00p 235.00p 237.00p 1016
21/09/2020 239.00p 239.00p 234.10p 239.00p 253
18/09/2020 239.00p 239.00p 239.00p 239.00p 0
17/09/2020 239.00p 243.00p 234.00p 239.00p 4520
16/09/2020 245.00p 245.00p 239.00p 239.00p 0
15/09/2020 245.00p 245.00p 244.50p 245.00p 960
14/09/2020 245.00p 245.00p 245.00p 245.00p 0
11/09/2020 245.00p 245.00p 240.00p 245.00p 1460
10/09/2020 245.00p 250.00p 242.00p 245.00p 822
09/09/2020 250.00p 250.00p 236.00p 245.00p 2610
08/09/2020 255.00p 255.00p 240.00p 250.00p 3931
07/09/2020 257.00p 260.00p 250.00p 255.00p 7844
04/09/2020 257.00p 257.00p 242.00p 257.00p 2968
03/09/2020 257.00p 257.00p 250.14p 257.00p 11005
02/09/2020 257.00p 257.00p 250.00p 257.00p 2755
01/09/2020 257.00p 261.80p 250.00p 250.00p 670
31/08/2020 257.00p 257.00p 256.00p 257.00p 108
28/08/2020 257.00p 257.00p 256.00p 257.00p 108
27/08/2020 257.00p 257.00p 251.00p 257.00p 5569
26/08/2020 257.00p 257.00p 242.00p 257.00p 2099
25/08/2020 257.00p 257.00p 253.00p 257.00p 1050
24/08/2020 257.00p 257.00p 251.40p 257.00p 3831
21/08/2020 257.00p 261.80p 250.00p 257.00p 3634
20/08/2020 257.00p 261.80p 253.50p 257.00p 180
19/08/2020 257.00p 261.90p 253.00p 257.00p 10154
18/08/2020 257.00p 257.00p 250.00p 257.00p 2653
17/08/2020 257.00p 257.00p 253.00p 257.00p 20
14/08/2020 257.00p 264.00p 257.00p 257.00p 1157
13/08/2020 257.00p 257.00p 251.40p 257.00p 50
12/08/2020 257.00p 257.00p 250.00p 257.00p 2503
11/08/2020 257.00p 257.00p 252.00p 257.00p 425
10/08/2020 257.00p 257.00p 257.00p 257.00p 0
07/08/2020 260.00p 260.00p 252.00p 257.00p 3800
06/08/2020 260.00p 260.00p 254.00p 260.00p 1676
05/08/2020 260.00p 260.00p 260.00p 260.00p 0
04/08/2020 260.00p 260.00p 250.00p 260.00p 7816
03/08/2020 260.00p 260.00p 254.00p 260.00p 21488
31/07/2020 245.00p 265.00p 245.00p 255.00p 13860
30/07/2020 247.00p 251.00p 247.00p 247.00p 2014
29/07/2020 247.00p 247.00p 247.00p 247.00p 0
28/07/2020 240.00p 254.00p 240.00p 247.00p 4659
27/07/2020 240.00p 250.00p 240.00p 240.00p 7471
24/07/2020 238.00p 241.00p 232.00p 240.00p 1939
23/07/2020 238.00p 238.00p 233.00p 238.00p 3000
22/07/2020 236.00p 248.00p 236.00p 238.00p 1853
21/07/2020 236.00p 246.00p 230.00p 236.00p 15286
20/07/2020 232.00p 240.00p 232.00p 236.00p 35773
17/07/2020 232.00p 240.00p 227.20p 232.00p 114
16/07/2020 232.00p 240.00p 227.00p 232.00p 1424
15/07/2020 228.00p 233.00p 227.00p 232.00p 53325
14/07/2020 227.00p 232.00p 227.00p 230.00p 45247
13/07/2020 226.00p 227.60p 226.00p 227.00p 40100
10/07/2020 225.00p 230.00p 225.00p 230.00p 4807
09/07/2020 225.00p 227.00p 221.40p 225.00p 16239
08/07/2020 225.00p 230.00p 221.00p 225.00p 4492
07/07/2020 225.00p 230.00p 222.00p 225.00p 3777
06/07/2020 225.00p 229.00p 221.00p 225.00p 1643
03/07/2020 225.00p 226.43p 221.00p 225.00p 416
02/07/2020 227.00p 227.00p 220.10p 225.00p 1636
01/07/2020 229.00p 229.00p 221.40p 227.00p 3556
30/06/2020 229.00p 234.00p 227.00p 229.00p 655
29/06/2020 229.00p 229.00p 224.00p 229.00p 2414
26/06/2020 229.00p 229.00p 225.50p 229.00p 2850
25/06/2020 229.00p 229.00p 227.00p 229.00p 500100
24/06/2020 233.00p 233.00p 224.10p 229.00p 1580
23/06/2020 234.00p 234.00p 228.50p 233.00p 170096
22/06/2020 234.00p 234.00p 234.00p 234.00p 60
19/06/2020 234.00p 234.00p 232.00p 234.00p 0
18/06/2020 234.00p 234.80p 232.00p 232.00p 1291
17/06/2020 234.00p 234.00p 232.40p 234.00p 20
16/06/2020 234.00p 236.00p 234.00p 234.00p 60836
15/06/2020 234.00p 236.00p 234.00p 234.00p 4766
12/06/2020 234.00p 234.00p 232.00p 234.00p 2208
11/06/2020 234.00p 234.00p 232.00p 234.00p 187000
10/06/2020 234.00p 234.00p 230.00p 234.00p 4208
09/06/2020 234.00p 234.00p 232.00p 234.00p 6260
08/06/2020 234.00p 234.00p 233.00p 234.00p 425
05/06/2020 234.00p 234.00p 232.00p 234.00p 10583
04/06/2020 251.00p 254.00p 232.00p 234.00p 5011
03/06/2020 251.00p 251.00p 246.00p 251.00p 10123
02/06/2020 253.00p 254.00p 251.00p 251.00p 1706
01/06/2020 254.00p 254.00p 252.00p 253.00p 2527
29/05/2020 263.00p 263.00p 254.00p 257.00p 4003
28/05/2020 263.00p 263.00p 263.00p 263.00p 0
27/05/2020 273.00p 273.00p 262.00p 263.00p 11741
26/05/2020 278.00p 278.00p 273.00p 273.00p 4381
25/05/2020 278.00p 278.00p 276.40p 278.00p 100
22/05/2020 278.00p 278.00p 276.40p 278.00p 100
21/05/2020 278.00p 278.00p 277.80p 278.00p 173
20/05/2020 285.00p 286.00p 278.00p 278.00p 3419
19/05/2020 285.00p 285.00p 284.90p 285.00p 222
18/05/2020 284.00p 291.00p 284.00p 285.00p 0
15/05/2020 286.00p 291.00p 280.00p 291.00p 4322
14/05/2020 287.00p 291.00p 287.00p 291.00p 1522
13/05/2020 296.00p 296.00p 293.00p 293.00p 899
12/05/2020 300.00p 300.00p 296.00p 296.00p 1340
11/05/2020 308.00p 308.00p 300.00p 301.00p 5
08/05/2020 308.00p 308.00p 306.00p 308.00p 424
07/05/2020 308.00p 308.00p 306.00p 308.00p 424
06/05/2020 302.00p 308.00p 302.00p 308.00p 165
05/05/2020 310.00p 310.00p 300.00p 308.00p 5280
04/05/2020 305.00p 310.00p 305.00p 310.00p 15
01/05/2020 310.00p 310.00p 310.00p 310.00p 0
30/04/2020 305.00p 310.00p 305.00p 310.00p 313
29/04/2020 310.00p 310.00p 306.00p 310.00p 5571
28/04/2020 314.00p 314.00p 306.00p 310.00p 2714

*Close Price adjusted for both dividends and splits