Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2018 517.50p 520.00p 517.50p 520.00p 1140
02/10/2018 512.50p 515.00p 511.00p 512.50p 415
01/10/2018 510.00p 513.00p 510.00p 512.50p 17585
28/09/2018 510.00p 510.00p 501.50p 510.00p 6848
27/09/2018 532.50p 532.50p 490.00p 510.00p 113619
26/09/2018 600.00p 620.00p 591.00p 620.00p 4613
25/09/2018 600.00p 600.00p 600.00p 600.00p 0
24/09/2018 600.00p 607.00p 590.00p 600.00p 694
21/09/2018 600.00p 600.00p 590.00p 600.00p 4002
20/09/2018 600.00p 608.95p 590.00p 600.00p 1460
19/09/2018 600.00p 600.00p 600.00p 600.00p 3181
18/09/2018 597.50p 605.00p 595.00p 600.00p 6324
17/09/2018 590.00p 600.00p 580.00p 580.00p 3720
14/09/2018 572.50p 600.00p 572.50p 590.00p 2443
13/09/2018 555.00p 577.75p 549.00p 572.50p 2612
12/09/2018 552.50p 565.00p 548.00p 555.00p 5398
11/09/2018 552.50p 556.00p 549.00p 552.50p 4400
10/09/2018 552.50p 558.00p 548.00p 552.50p 1799
07/09/2018 552.50p 560.00p 545.00p 552.50p 3084
06/09/2018 552.50p 554.75p 545.00p 552.50p 6251
05/09/2018 547.50p 550.00p 547.50p 547.50p 2500
04/09/2018 547.50p 550.00p 547.50p 547.50p 18
03/09/2018 547.50p 547.50p 547.00p 547.50p 9
31/08/2018 552.50p 557.00p 547.50p 547.50p 3798
30/08/2018 560.00p 564.00p 545.00p 555.00p 1375
29/08/2018 570.00p 570.00p 555.00p 560.00p 11150
28/08/2018 587.50p 587.50p 560.00p 570.00p 16015
24/08/2018 600.00p 605.00p 580.00p 587.50p 5978
23/08/2018 605.00p 615.00p 590.00p 600.00p 2390
22/08/2018 630.00p 630.00p 602.00p 607.50p 5783
21/08/2018 645.00p 645.00p 615.00p 630.00p 7170
20/08/2018 645.00p 650.00p 637.50p 645.00p 4233
17/08/2018 640.00p 655.00p 635.00p 645.00p 7309
16/08/2018 632.50p 650.00p 631.30p 650.00p 12338
15/08/2018 600.00p 640.00p 595.00p 640.00p 7749
14/08/2018 590.00p 600.00p 586.00p 600.00p 9111
13/08/2018 590.00p 600.00p 580.40p 590.00p 9479
10/08/2018 535.00p 600.00p 535.00p 590.00p 20928
09/08/2018 510.00p 532.50p 510.00p 532.50p 3875
08/08/2018 510.00p 519.00p 510.00p 510.00p 426
07/08/2018 507.50p 520.00p 507.50p 510.00p 5356
06/08/2018 504.00p 515.00p 504.00p 507.50p 5741
03/08/2018 504.00p 505.00p 498.00p 504.00p 3007
02/08/2018 490.00p 507.60p 483.00p 504.00p 11467
01/08/2018 484.00p 494.00p 480.00p 487.00p 5882
31/07/2018 484.00p 491.00p 478.10p 484.00p 10181
30/07/2018 470.00p 484.00p 468.32p 484.00p 10157
27/07/2018 467.00p 475.00p 464.00p 470.00p 2310
26/07/2018 475.00p 475.50p 461.00p 467.00p 6628
25/07/2018 470.00p 472.80p 460.00p 460.00p 16334
24/07/2018 475.00p 480.00p 470.00p 470.00p 1639
23/07/2018 475.00p 480.00p 472.00p 475.00p 6811
20/07/2018 475.00p 475.00p 474.90p 475.00p 196
19/07/2018 475.00p 480.00p 470.00p 475.00p 5446
18/07/2018 466.00p 480.00p 466.00p 475.00p 3354
17/07/2018 466.00p 466.00p 466.00p 466.00p 0
16/07/2018 466.00p 471.60p 466.00p 466.00p 1000
13/07/2018 466.00p 466.00p 466.00p 466.00p 0
12/07/2018 464.00p 466.00p 464.00p 466.00p 34647
11/07/2018 464.00p 469.28p 458.24p 464.00p 1930
10/07/2018 454.00p 464.00p 454.00p 464.00p 9450
09/07/2018 450.00p 454.00p 450.00p 453.00p 40325
06/07/2018 450.00p 450.00p 450.00p 450.00p 3300
05/07/2018 450.00p 450.00p 446.50p 450.00p 673
04/07/2018 462.00p 463.92p 460.67p 462.00p 1515
03/07/2018 460.00p 462.00p 454.00p 462.00p 38092
02/07/2018 449.00p 467.76p 449.00p 460.00p 12004
29/06/2018 445.00p 453.64p 436.00p 449.00p 4524
28/06/2018 440.00p 445.00p 440.00p 445.00p 8140
27/06/2018 447.00p 450.00p 430.00p 440.00p 8828
26/06/2018 447.00p 450.00p 440.00p 447.00p 3768
25/06/2018 465.00p 465.00p 445.00p 460.00p 12301
22/06/2018 481.00p 481.00p 460.00p 465.00p 11491
21/06/2018 484.00p 490.00p 474.00p 481.00p 2694
20/06/2018 484.00p 490.00p 474.50p 484.00p 2648
19/06/2018 484.00p 490.00p 484.00p 484.00p 1000
18/06/2018 492.00p 492.00p 474.00p 484.00p 4698
15/06/2018 492.00p 492.00p 484.32p 492.00p 607
14/06/2018 492.00p 496.50p 484.32p 492.00p 126834
13/06/2018 495.00p 496.50p 486.56p 492.00p 6829
12/06/2018 497.00p 498.74p 490.40p 495.00p 2015
11/06/2018 494.50p 500.00p 484.00p 497.00p 13926
08/06/2018 510.00p 510.00p 484.00p 494.50p 32483
07/06/2018 525.00p 525.00p 510.00p 510.00p 1500
06/06/2018 525.00p 527.90p 520.00p 525.00p 5570
05/06/2018 530.00p 530.00p 520.00p 530.00p 5448
04/06/2018 527.50p 530.00p 520.00p 530.00p 2114
01/06/2018 535.00p 539.50p 515.50p 530.00p 1612
31/05/2018 550.00p 550.00p 535.00p 540.00p 8289
30/05/2018 550.00p 550.00p 550.00p 550.00p 544
29/05/2018 552.50p 552.50p 550.00p 550.00p 2476
25/05/2018 552.50p 552.50p 552.50p 552.50p 0
24/05/2018 552.50p 553.50p 552.50p 552.50p 927
23/05/2018 552.50p 552.50p 550.00p 552.50p 12450
22/05/2018 552.50p 555.00p 552.50p 552.50p 3800
21/05/2018 552.50p 555.00p 552.50p 552.50p 5575
18/05/2018 552.50p 555.00p 552.50p 552.50p 6180
17/05/2018 552.50p 553.35p 550.25p 552.50p 4111
16/05/2018 552.50p 553.00p 552.50p 552.50p 299
15/05/2018 552.50p 553.35p 550.10p 552.50p 4325
14/05/2018 552.50p 553.45p 550.00p 552.50p 2889
11/05/2018 552.50p 555.00p 552.50p 552.50p 1002
10/05/2018 552.50p 555.00p 552.50p 552.50p 880
09/05/2018 552.50p 560.00p 552.50p 560.00p 19549
08/05/2018 562.50p 565.00p 555.00p 565.00p 3634
04/05/2018 562.50p 562.75p 562.50p 562.50p 1000
03/05/2018 562.50p 562.75p 562.50p 562.50p 100
02/05/2018 562.50p 570.00p 560.00p 562.50p 8499
01/05/2018 562.50p 563.25p 560.00p 562.50p 1196
30/04/2018 562.50p 575.00p 555.00p 562.50p 4360
27/04/2018 562.50p 563.25p 550.50p 562.50p 20215
26/04/2018 570.00p 570.00p 562.50p 562.50p 1324
25/04/2018 570.00p 577.00p 562.00p 570.00p 3800
24/04/2018 570.00p 578.40p 560.00p 570.00p 3956
23/04/2018 567.50p 575.00p 560.00p 570.00p 1261
20/04/2018 570.00p 585.00p 567.50p 567.50p 3225
19/04/2018 570.00p 580.00p 570.00p 570.00p 71
18/04/2018 570.00p 580.50p 570.00p 570.00p 310
17/04/2018 570.00p 585.00p 560.00p 560.00p 20198
16/04/2018 570.00p 570.00p 561.30p 570.00p 2
13/04/2018 560.00p 574.60p 555.60p 570.00p 1701
12/04/2018 552.50p 565.00p 552.50p 552.50p 114202
11/04/2018 552.50p 556.75p 552.50p 552.50p 294
10/04/2018 552.50p 552.50p 552.50p 552.50p 0
09/04/2018 552.50p 552.50p 541.25p 552.50p 99875
06/04/2018 552.50p 560.00p 540.50p 552.50p 861
05/04/2018 552.50p 560.00p 541.25p 552.50p 353
04/04/2018 555.00p 555.00p 552.50p 552.50p 5678
03/04/2018 555.00p 570.00p 555.00p 555.00p 1804
29/03/2018 560.00p 566.00p 555.00p 555.00p 912
28/03/2018 560.00p 560.00p 560.00p 560.00p 2462
27/03/2018 560.00p 566.00p 560.00p 560.00p 472
26/03/2018 560.00p 566.00p 560.00p 560.00p 1300
23/03/2018 560.00p 560.00p 550.00p 560.00p 2102
22/03/2018 565.00p 568.00p 560.00p 560.00p 4160
21/03/2018 565.00p 570.00p 560.00p 560.00p 3960
20/03/2018 562.50p 570.00p 562.50p 565.00p 6245
19/03/2018 562.50p 562.50p 550.00p 550.00p 4788
16/03/2018 570.00p 580.00p 550.00p 562.50p 3970
15/03/2018 570.00p 570.00p 560.00p 570.00p 2
14/03/2018 577.50p 584.00p 570.00p 570.00p 2728
13/03/2018 577.50p 580.50p 577.50p 577.50p 231
12/03/2018 577.50p 584.00p 570.15p 577.50p 348
09/03/2018 585.00p 590.00p 570.00p 577.50p 15931
08/03/2018 580.00p 592.61p 576.60p 585.00p 4943
07/03/2018 577.50p 577.50p 566.50p 577.50p 512
06/03/2018 577.50p 577.50p 566.50p 577.50p 272
05/03/2018 577.50p 579.75p 565.00p 577.50p 1836
02/03/2018 580.00p 590.00p 565.00p 577.50p 1807
01/03/2018 580.00p 580.00p 580.00p 580.00p 0
28/02/2018 580.00p 580.00p 568.00p 580.00p 1314
27/02/2018 580.00p 590.00p 580.00p 580.00p 53
26/02/2018 580.00p 580.00p 580.00p 580.00p 2679
23/02/2018 580.00p 590.00p 580.00p 580.00p 1557
22/02/2018 580.00p 595.00p 580.00p 580.00p 351
21/02/2018 587.50p 595.00p 574.00p 580.00p 1436
20/02/2018 590.00p 600.00p 575.00p 587.50p 2278
19/02/2018 592.50p 597.00p 592.50p 592.50p 200
16/02/2018 577.50p 592.50p 577.50p 592.50p 1500
15/02/2018 577.50p 584.00p 577.50p 577.50p 932
14/02/2018 577.50p 582.00p 577.50p 577.50p 500
13/02/2018 575.00p 577.50p 575.00p 577.50p 750
12/02/2018 565.00p 585.00p 558.50p 575.00p 4095
09/02/2018 565.00p 575.00p 555.00p 565.00p 3098
08/02/2018 565.00p 565.00p 565.00p 565.00p 0
07/02/2018 565.00p 570.00p 556.40p 565.00p 6561
06/02/2018 582.50p 582.50p 555.00p 565.00p 7079
05/02/2018 587.50p 595.00p 587.50p 587.50p 3913
02/02/2018 587.50p 593.00p 580.00p 587.50p 2774
01/02/2018 587.50p 590.00p 585.00p 587.50p 4211
31/01/2018 587.50p 587.50p 585.00p 587.50p 257
30/01/2018 590.00p 596.00p 582.00p 587.50p 10997
29/01/2018 590.00p 590.00p 590.00p 590.00p -1800
26/01/2018 592.50p 594.63p 580.00p 590.00p 7466
25/01/2018 592.50p 598.00p 591.00p 592.50p 2218
24/01/2018 600.00p 592.50p 592.50p 592.50p 0
23/01/2018 595.00p 600.00p 591.00p 592.50p 4239
22/01/2018 595.00p 598.50p 590.60p 595.00p 3558
19/01/2018 592.50p 595.00p 592.50p 595.00p 540
18/01/2018 592.50p 595.00p 592.50p 592.50p 1695
17/01/2018 592.50p 595.00p 592.50p 595.00p 3866
16/01/2018 592.50p 594.00p 585.00p 592.50p 5680
15/01/2018 592.50p 594.00p 592.50p 592.50p 721
12/01/2018 590.00p 590.00p 585.00p 590.00p 0
11/01/2018 590.00p 595.00p 585.00p 585.00p 4840
10/01/2018 592.50p 600.00p 585.75p 590.00p 2093
09/01/2018 587.50p 600.00p 587.50p 592.50p 1401
08/01/2018 587.50p 598.00p 580.00p 587.50p 1877
05/01/2018 585.00p 598.00p 575.00p 587.50p 4213
04/01/2018 582.50p 590.00p 582.50p 582.50p 670
03/01/2018 562.50p 590.00p 562.50p 582.50p 7400
02/01/2018 560.00p 575.00p 555.00p 562.50p 858
29/12/2017 557.50p 570.00p 557.50p 560.00p 2480
28/12/2017 557.50p 570.00p 557.50p 557.50p 211
27/12/2017 550.00p 558.18p 545.00p 557.50p 3080
22/12/2017 545.00p 547.00p 545.00p 545.00p 5852
21/12/2017 545.00p 547.00p 542.00p 545.00p 2345
20/12/2017 542.50p 548.50p 540.00p 545.00p 2960
19/12/2017 542.50p 547.00p 540.00p 542.50p 2429
18/12/2017 542.50p 542.50p 535.00p 542.50p 11101

*Close Price adjusted for both dividends and splits