Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2017 542.50p 547.00p 542.50p 542.50p 90
14/12/2017 545.00p 547.00p 540.00p 545.00p 2222
13/12/2017 550.00p 550.00p 540.00p 547.50p 8036
12/12/2017 555.00p 555.00p 540.00p 550.00p 1660
11/12/2017 555.00p 565.00p 555.00p 555.00p 1508
08/12/2017 557.50p 557.50p 548.00p 555.00p 1128
07/12/2017 557.50p 557.50p 557.50p 557.50p 0
06/12/2017 555.00p 565.00p 550.00p 557.50p 1180
05/12/2017 530.00p 565.00p 530.00p 555.00p 4481
04/12/2017 530.00p 535.00p 530.00p 535.00p 5505
01/12/2017 530.00p 532.00p 530.00p 530.00p 139
30/11/2017 530.00p 532.00p 526.00p 530.00p 1721
29/11/2017 530.00p 534.00p 530.00p 530.00p 8081
28/11/2017 530.00p 532.00p 526.00p 530.00p 510
27/11/2017 530.00p 530.00p 526.00p 530.00p 110
24/11/2017 530.00p 530.00p 530.00p 530.00p 0
23/11/2017 540.00p 540.00p 530.00p 530.00p 600
22/11/2017 540.00p 547.00p 540.00p 540.00p 226
21/11/2017 540.00p 555.00p 540.00p 540.00p 30
20/11/2017 545.00p 550.00p 540.00p 540.00p 135
17/11/2017 542.50p 554.00p 531.00p 545.00p 34219
16/11/2017 495.00p 545.00p 492.00p 530.00p 17714
15/11/2017 502.50p 507.50p 492.50p 495.00p 900
14/11/2017 495.00p 504.00p 495.00p 500.00p 2640
13/11/2017 500.00p 505.00p 490.00p 495.00p 2266
10/11/2017 505.00p 505.00p 490.00p 490.00p 2439
09/11/2017 505.00p 505.00p 490.00p 505.00p 2865
08/11/2017 505.00p 515.00p 499.00p 505.00p 2555
07/11/2017 505.00p 515.00p 505.00p 505.00p 1855
06/11/2017 505.00p 514.00p 498.00p 505.00p 3084
03/11/2017 505.00p 518.00p 497.50p 505.00p 1569
02/11/2017 505.00p 520.00p 490.00p 505.00p 14463
01/11/2017 525.00p 525.00p 495.00p 505.00p 4205
31/10/2017 530.00p 535.00p 520.00p 525.00p 4559
30/10/2017 545.00p 545.00p 525.00p 532.50p 14268
27/10/2017 555.00p 555.00p 540.00p 545.00p 1266
26/10/2017 555.00p 555.00p 550.00p 555.00p 1662
25/10/2017 555.00p 555.00p 550.10p 555.00p 370
24/10/2017 555.00p 555.00p 555.00p 555.00p 0
23/10/2017 555.00p 555.00p 550.00p 555.00p 300
20/10/2017 555.00p 555.00p 540.00p 555.00p 5900
19/10/2017 555.00p 560.00p 550.00p 555.00p 2079
18/10/2017 555.00p 560.00p 555.00p 555.00p 8850
17/10/2017 555.00p 555.00p 555.00p 555.00p 7500
16/10/2017 557.50p 562.00p 552.00p 555.00p 15955
13/10/2017 557.50p 557.50p 555.00p 557.50p 1677
12/10/2017 555.00p 555.00p 555.00p 555.00p 6700
11/10/2017 557.50p 560.00p 555.00p 555.00p 35037
10/10/2017 555.00p 560.00p 555.00p 560.00p 12945
09/10/2017 557.50p 560.00p 557.50p 560.00p 195
06/10/2017 557.50p 560.00p 557.50p 557.50p 9462
05/10/2017 557.50p 560.00p 557.50p 560.00p 125
04/10/2017 560.00p 560.00p 557.50p 557.50p 3889
03/10/2017 575.00p 575.00p 560.00p 560.00p 4600
02/10/2017 575.00p 575.00p 565.00p 575.00p 576
29/09/2017 575.00p 575.00p 565.00p 565.00p 1945
28/09/2017 575.00p 575.00p 575.00p 575.00p 150
27/09/2017 575.00p 575.00p 575.00p 575.00p 2694
26/09/2017 575.00p 575.00p 575.00p 575.00p 12729
25/09/2017 575.00p 575.00p 575.00p 575.00p 0
22/09/2017 575.00p 575.00p 575.00p 575.00p 0
21/09/2017 580.00p 580.00p 572.50p 575.00p 2353
20/09/2017 582.50p 582.50p 580.00p 580.00p 2222
19/09/2017 585.00p 585.00p 582.50p 582.50p 2331
18/09/2017 590.00p 590.00p 585.00p 585.00p 500
15/09/2017 590.00p 590.00p 590.00p 590.00p 2
14/09/2017 590.00p 590.00p 590.00p 590.00p 342
13/09/2017 595.00p 595.00p 590.00p 590.00p 2796
12/09/2017 601.50p 601.50p 595.00p 595.00p 3761
11/09/2017 601.50p 601.50p 601.50p 601.50p 931
08/09/2017 601.50p 601.50p 600.00p 601.50p 20000
07/09/2017 601.50p 601.50p 600.00p 600.00p 2000
06/09/2017 601.50p 601.50p 601.50p 601.50p 1000
05/09/2017 601.50p 601.50p 601.50p 601.50p 13600
04/09/2017 601.50p 601.50p 601.50p 601.50p 6903
01/09/2017 604.00p 604.00p 601.50p 601.50p 2861
31/08/2017 604.00p 610.00p 604.00p 604.00p 207
30/08/2017 611.50p 611.50p 610.00p 610.00p 5300
29/08/2017 610.00p 610.00p 600.00p 610.00p 194
25/08/2017 610.00p 610.00p 610.00p 610.00p 2000
24/08/2017 625.00p 625.00p 610.00p 610.00p 4254
23/08/2017 627.50p 627.50p 625.00p 625.00p 3018
22/08/2017 627.50p 627.50p 625.00p 627.50p 1500
21/08/2017 627.50p 627.50p 627.50p 627.50p 9181
18/08/2017 627.50p 627.50p 627.50p 627.50p 1237
17/08/2017 630.00p 630.00p 627.50p 627.50p 2472
16/08/2017 630.00p 630.00p 630.00p 630.00p 10000
15/08/2017 632.50p 632.50p 630.00p 630.00p 3188
14/08/2017 632.50p 632.50p 632.50p 632.50p 312
11/08/2017 632.50p 632.50p 632.50p 632.50p 623
10/08/2017 637.50p 637.50p 632.50p 632.50p 15650
09/08/2017 637.50p 637.50p 637.50p 637.50p 1566
08/08/2017 642.50p 642.50p 637.50p 637.50p 3500
07/08/2017 642.50p 645.00p 642.50p 642.50p 1256
04/08/2017 648.50p 648.50p 642.50p 642.50p 1000
03/08/2017 648.50p 648.50p 648.50p 648.50p 413
02/08/2017 648.50p 648.50p 640.00p 648.50p 2200
01/08/2017 648.50p 648.50p 648.50p 648.50p 2900
31/07/2017 644.00p 648.50p 640.00p 648.50p 1785
28/07/2017 648.50p 648.50p 637.00p 640.00p 3250
27/07/2017 696.50p 699.00p 648.50p 648.50p 25288
26/07/2017 697.50p 699.00p 697.50p 699.00p 7050
25/07/2017 697.50p 697.50p 697.50p 697.50p 1307
24/07/2017 697.50p 697.50p 697.50p 697.50p 15427
21/07/2017 697.50p 700.00p 697.50p 697.50p 3977
20/07/2017 697.50p 697.50p 697.50p 697.50p 1717
19/07/2017 697.50p 697.50p 697.50p 697.50p 6805
18/07/2017 697.50p 697.50p 697.50p 697.50p 882
17/07/2017 700.00p 700.00p 697.50p 697.50p 9000
14/07/2017 710.00p 710.00p 700.00p 700.00p 15000
13/07/2017 710.00p 710.00p 710.00p 710.00p 3150
12/07/2017 712.50p 712.50p 710.00p 710.00p 13914
11/07/2017 715.00p 715.00p 700.00p 712.50p 1000
10/07/2017 715.00p 715.00p 715.00p 715.00p 2702
07/07/2017 715.00p 715.00p 715.00p 715.00p 7338
06/07/2017 722.50p 725.00p 715.00p 715.00p 199
05/07/2017 725.00p 725.00p 725.00p 725.00p 3400
04/07/2017 732.50p 732.50p 725.00p 725.00p 14799
03/07/2017 732.50p 732.50p 732.50p 732.50p 129
30/06/2017 732.50p 732.50p 732.50p 732.50p 1050
29/06/2017 732.50p 732.50p 732.50p 732.50p 0
28/06/2017 732.50p 732.50p 732.50p 732.50p 1771
27/06/2017 732.50p 732.50p 732.50p 732.50p 8446
26/06/2017 727.50p 732.50p 727.50p 732.50p 6892
23/06/2017 727.50p 727.50p 727.50p 727.50p 3887
22/06/2017 732.50p 732.50p 727.50p 727.50p 0
21/06/2017 740.00p 740.00p 732.50p 732.50p 0
20/06/2017 740.00p 742.50p 740.00p 740.00p 0
19/06/2017 742.50p 742.50p 742.50p 742.50p 0
16/06/2017 747.50p 750.00p 742.50p 742.50p 1502
15/06/2017 750.00p 750.00p 747.50p 747.50p 4000
14/06/2017 752.50p 760.00p 742.75p 750.00p 8433
13/06/2017 752.50p 758.00p 752.50p 752.50p 65
12/06/2017 752.50p 752.50p 742.75p 752.50p 100
09/06/2017 752.50p 757.50p 752.50p 752.50p 210
08/06/2017 765.50p 765.50p 752.40p 757.50p 2917
07/06/2017 775.00p 775.00p 763.00p 763.00p 1625
06/06/2017 780.00p 780.00p 775.00p 775.00p 5410
05/06/2017 780.00p 780.00p 780.00p 780.00p 65
02/06/2017 780.00p 780.00p 775.00p 780.00p 1733
01/06/2017 780.00p 784.90p 780.00p 780.00p 1907
31/05/2017 787.50p 787.50p 785.00p 785.00p 5262
30/05/2017 789.00p 792.00p 787.50p 787.50p 126
26/05/2017 789.00p 789.00p 781.55p 789.00p 308
25/05/2017 789.00p 795.00p 781.50p 789.00p 1153
24/05/2017 789.00p 792.00p 780.00p 789.00p 6146
23/05/2017 789.00p 792.00p 789.00p 789.00p 176
22/05/2017 789.00p 794.40p 782.00p 789.00p 2934
19/05/2017 789.00p 795.00p 780.18p 789.00p 709
18/05/2017 789.00p 789.00p 780.18p 789.00p 11098
17/05/2017 789.00p 792.00p 780.18p 789.00p 14835
16/05/2017 789.00p 794.40p 780.00p 780.00p 9273
15/05/2017 789.00p 795.00p 784.50p 789.00p 8511
12/05/2017 789.00p 789.00p 784.50p 789.00p 653
11/05/2017 789.00p 793.00p 789.00p 789.00p 3127
10/05/2017 790.00p 793.50p 786.80p 789.00p 1677
09/05/2017 790.00p 792.67p 790.00p 790.00p 102
08/05/2017 790.00p 790.00p 790.00p 790.00p 0
05/05/2017 790.00p 790.00p 785.00p 790.00p 350
04/05/2017 789.00p 796.20p 789.00p 790.00p 1434
03/05/2017 789.00p 792.00p 785.00p 789.00p 8012
02/05/2017 789.00p 795.00p 789.00p 792.50p 2800
28/04/2017 789.00p 789.00p 789.00p 789.00p 0
27/04/2017 791.50p 795.00p 785.13p 789.00p 2495
26/04/2017 784.00p 795.00p 784.00p 791.50p 5151
25/04/2017 781.50p 795.00p 770.00p 784.00p 17455
24/04/2017 781.50p 795.00p 781.50p 781.50p 1859
21/04/2017 781.50p 781.50p 770.00p 781.50p 1750
20/04/2017 793.00p 795.00p 768.27p 781.50p 5697
19/04/2017 801.50p 801.50p 780.00p 793.00p 4525
18/04/2017 801.50p 812.00p 793.00p 801.50p 4304
13/04/2017 801.50p 810.00p 798.80p 810.00p 64
12/04/2017 801.50p 810.00p 798.80p 801.50p 12629
11/04/2017 801.50p 810.00p 801.50p 801.50p 1400
10/04/2017 800.00p 802.50p 792.00p 802.50p 3200
07/04/2017 794.00p 808.00p 794.00p 795.00p 2329
06/04/2017 794.00p 802.64p 794.00p 794.00p 745
05/04/2017 789.00p 803.00p 789.00p 800.00p 6593
04/04/2017 785.00p 800.00p 780.00p 789.00p 3926
03/04/2017 785.00p 789.50p 776.00p 785.00p 399
31/03/2017 785.00p 785.00p 775.00p 785.00p 1500
30/03/2017 785.00p 795.00p 775.00p 785.00p 16703
29/03/2017 787.50p 795.00p 775.00p 795.00p 3294
28/03/2017 787.50p 790.00p 782.00p 787.50p 9646
27/03/2017 787.50p 794.85p 780.15p 787.50p 1395
24/03/2017 787.50p 794.00p 782.00p 787.50p 1854
23/03/2017 787.50p 794.70p 787.50p 787.50p 1739
22/03/2017 790.00p 794.70p 780.30p 787.50p 5816
21/03/2017 790.00p 795.00p 790.00p 790.00p 5000
20/03/2017 790.00p 795.00p 790.00p 790.00p 6806
17/03/2017 790.00p 794.90p 785.00p 790.00p 15748
16/03/2017 787.50p 794.85p 780.15p 790.00p 3194
15/03/2017 772.50p 785.00p 772.50p 785.00p 16013
14/03/2017 762.50p 775.00p 760.00p 772.50p 58989
13/03/2017 762.50p 765.00p 755.00p 762.50p 16786
10/03/2017 762.50p 763.55p 761.00p 762.50p 14096
09/03/2017 772.50p 773.50p 762.50p 762.50p 2939
08/03/2017 765.00p 768.00p 761.50p 762.50p 4104
07/03/2017 765.00p 770.00p 765.00p 765.00p 3925
06/03/2017 765.00p 769.50p 765.00p 765.00p 3049

*Close Price adjusted for both dividends and splits