Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2016 760.00p 767.82p 760.00p 760.00p 1500
19/05/2016 760.00p 760.00p 760.00p 760.00p 0
18/05/2016 760.00p 768.00p 755.00p 760.00p 4627
17/05/2016 770.00p 770.00p 745.00p 760.00p 13857
16/05/2016 795.00p 795.00p 744.91p 770.00p 6885
13/05/2016 795.00p 800.00p 785.00p 795.00p 1991
12/05/2016 795.00p 805.00p 785.00p 795.00p 5984
11/05/2016 805.00p 805.00p 790.00p 795.00p 4200
10/05/2016 805.00p 815.00p 795.00p 805.00p 3382
09/05/2016 802.50p 809.00p 802.50p 805.00p 1145
06/05/2016 802.50p 815.00p 792.50p 802.50p 6069
05/05/2016 800.00p 812.00p 793.75p 802.50p 26190
04/05/2016 792.50p 794.00p 785.00p 790.00p 3901
03/05/2016 792.50p 798.50p 785.00p 792.50p 15197
29/04/2016 800.00p 805.00p 785.00p 792.50p 5940
28/04/2016 842.50p 842.50p 790.00p 800.00p 13684
27/04/2016 842.50p 842.50p 832.00p 842.50p 5016
26/04/2016 852.50p 852.50p 835.00p 842.50p 8233
25/04/2016 857.50p 860.00p 840.00p 852.50p 5641
22/04/2016 857.50p 865.00p 845.00p 857.50p 5135
21/04/2016 857.50p 860.00p 845.00p 847.00p 2226
20/04/2016 857.50p 857.75p 845.00p 857.50p 4246
19/04/2016 857.50p 863.00p 845.00p 857.50p 2874
18/04/2016 862.50p 866.85p 846.53p 857.50p 1438
15/04/2016 862.50p 868.20p 855.00p 862.50p 2508
14/04/2016 860.00p 867.00p 850.00p 862.50p 8210
13/04/2016 857.50p 860.00p 845.00p 860.00p 49778
12/04/2016 860.00p 860.00p 850.00p 857.50p 13477
11/04/2016 860.00p 860.00p 850.00p 860.00p 1664
08/04/2016 860.00p 860.20p 850.00p 860.00p 4450
07/04/2016 860.00p 868.00p 850.00p 860.00p 131363
06/04/2016 852.50p 870.00p 845.00p 846.00p 18538
05/04/2016 845.00p 855.00p 841.50p 855.00p 11276
04/04/2016 845.00p 849.00p 840.44p 845.00p 8535
01/04/2016 845.00p 849.20p 841.00p 845.00p 987
31/03/2016 845.00p 847.00p 841.50p 845.00p 18932
30/03/2016 845.00p 847.90p 840.00p 845.00p 2463
29/03/2016 845.00p 848.40p 840.00p 845.00p 3012
24/03/2016 845.00p 848.80p 830.00p 845.00p 23167
23/03/2016 845.00p 848.80p 840.00p 845.00p 4227
22/03/2016 845.00p 847.90p 845.00p 845.00p 538
21/03/2016 845.00p 849.20p 840.00p 845.00p 3551
18/03/2016 847.50p 849.20p 840.00p 845.00p 2933
17/03/2016 847.50p 853.35p 840.00p 847.50p 4725
16/03/2016 847.50p 852.00p 840.00p 847.50p 2260
15/03/2016 850.00p 852.00p 840.00p 847.50p 11207
14/03/2016 840.00p 860.00p 836.00p 850.00p 8865
11/03/2016 842.50p 846.99p 830.00p 840.00p 58120
10/03/2016 842.50p 852.00p 833.00p 842.50p 1250
09/03/2016 822.50p 852.55p 822.50p 842.50p 15278
08/03/2016 820.00p 822.50p 814.80p 822.50p 666
07/03/2016 807.50p 825.00p 800.00p 820.00p 26746
04/03/2016 807.50p 810.35p 807.50p 807.50p 23
03/03/2016 802.50p 813.35p 795.00p 807.50p 11968
02/03/2016 805.00p 805.00p 795.00p 805.00p 1760
01/03/2016 805.00p 805.00p 795.00p 805.00p 2950
29/02/2016 807.50p 807.50p 794.96p 805.00p 283
26/02/2016 810.00p 814.00p 800.00p 807.50p 4335
25/02/2016 815.00p 815.00p 805.00p 810.00p 2611
24/02/2016 815.00p 815.00p 815.00p 815.00p 0
23/02/2016 815.00p 815.00p 807.00p 815.00p 3100
22/02/2016 805.00p 824.20p 803.20p 815.00p 3861
19/02/2016 802.00p 805.00p 780.00p 805.00p 0
18/02/2016 792.50p 815.00p 780.00p 780.00p 5130
17/02/2016 767.50p 792.50p 767.50p 780.00p 10152
16/02/2016 770.00p 770.00p 755.00p 767.50p 2084
15/02/2016 770.00p 777.00p 755.00p 770.00p 1658
12/02/2016 772.50p 772.50p 755.00p 770.00p 4238
11/02/2016 782.50p 782.50p 760.00p 772.50p 1100
10/02/2016 782.50p 782.50p 775.00p 782.50p 600
09/02/2016 787.50p 795.00p 775.00p 782.50p 6512
08/02/2016 787.50p 787.50p 787.50p 787.50p 0
05/02/2016 787.50p 787.50p 778.00p 787.50p 1500
04/02/2016 787.50p 793.75p 780.00p 787.50p 3571
03/02/2016 782.50p 790.00p 775.21p 785.00p 8736
02/02/2016 782.50p 793.75p 770.00p 785.00p 6234
01/02/2016 782.50p 793.75p 776.25p 782.50p 2933
29/01/2016 790.00p 793.75p 770.00p 785.00p 12118
28/01/2016 782.50p 795.00p 765.50p 765.50p 5775
27/01/2016 782.50p 782.50p 778.50p 778.50p 274
26/01/2016 775.00p 785.00p 775.00p 782.50p 15099
25/01/2016 790.00p 790.00p 770.00p 775.00p 6113
22/01/2016 797.50p 798.40p 785.00p 790.00p 4796
21/01/2016 800.00p 800.00p 785.00p 797.50p 2263
20/01/2016 817.50p 817.50p 785.00p 802.50p 8320
19/01/2016 822.50p 822.50p 810.00p 820.00p 822
18/01/2016 822.50p 822.50p 810.00p 810.00p 41387
15/01/2016 822.50p 822.50p 810.00p 822.50p 14655
14/01/2016 822.50p 822.50p 810.00p 822.50p 65665
13/01/2016 820.00p 829.75p 810.00p 815.00p 55616
12/01/2016 820.00p 828.70p 807.00p 820.00p 94705
11/01/2016 820.00p 833.50p 806.50p 815.00p 48854
08/01/2016 820.00p 833.00p 810.00p 815.00p 28707
07/01/2016 815.00p 830.00p 810.50p 820.00p 12312
06/01/2016 815.00p 827.00p 815.00p 815.00p 240
05/01/2016 802.50p 830.00p 800.00p 815.00p 104022
04/01/2016 800.00p 813.50p 798.75p 802.50p 3144
31/12/2015 800.00p 800.00p 787.00p 800.00p 3400
30/12/2015 800.00p 800.00p 799.00p 800.00p 600
29/12/2015 800.00p 813.50p 797.00p 800.00p 5089
24/12/2015 800.00p 800.00p 800.00p 800.00p 0
23/12/2015 800.00p 800.00p 800.00p 800.00p 6483
22/12/2015 800.00p 800.00p 800.00p 800.00p 50000
21/12/2015 800.00p 813.50p 792.50p 800.00p 4013
18/12/2015 800.00p 813.50p 785.00p 785.00p 1876
17/12/2015 800.00p 813.50p 792.50p 800.00p 3277
16/12/2015 797.50p 812.00p 785.00p 800.00p 2343
15/12/2015 797.50p 800.00p 785.00p 797.50p 7424
14/12/2015 797.50p 808.00p 797.50p 797.50p 10240
11/12/2015 790.00p 802.40p 780.25p 797.50p 622600
10/12/2015 777.50p 800.00p 772.50p 790.00p 4264
09/12/2015 777.50p 777.50p 765.00p 777.50p 2314
08/12/2015 762.50p 790.00p 760.00p 789.00p 38148
07/12/2015 767.50p 767.50p 761.50p 767.50p 2596
04/12/2015 765.00p 772.80p 757.00p 767.50p 20372
03/12/2015 765.00p 767.00p 765.00p 765.00p 416
02/12/2015 765.00p 767.00p 755.00p 765.00p 17586
01/12/2015 765.00p 767.40p 756.00p 765.00p 2351
30/11/2015 765.00p 767.40p 755.00p 765.00p 1326
27/11/2015 765.00p 767.40p 765.00p 765.00p 700
26/11/2015 765.00p 768.00p 755.00p 765.00p 2348
25/11/2015 762.50p 768.00p 751.00p 765.00p 1011
24/11/2015 762.50p 762.50p 762.50p 762.50p 0
23/11/2015 762.50p 762.50p 750.00p 762.50p 750
20/11/2015 752.50p 773.75p 748.00p 762.50p 155576
19/11/2015 752.50p 758.35p 752.20p 752.50p 593
18/11/2015 752.50p 760.00p 747.00p 752.50p 2276
17/11/2015 752.50p 752.50p 745.00p 752.50p 677
16/11/2015 752.50p 759.85p 747.00p 752.50p 11941
13/11/2015 762.50p 762.50p 745.00p 752.50p 3242
12/11/2015 780.00p 780.00p 755.00p 767.50p 3914
11/11/2015 785.00p 785.00p 765.00p 780.00p 6083
10/11/2015 787.50p 787.50p 775.00p 785.00p 1370
09/11/2015 795.00p 795.00p 775.00p 787.50p 3301
06/11/2015 795.00p 795.00p 780.00p 795.00p 1270
05/11/2015 795.00p 795.00p 780.00p 795.00p 100
04/11/2015 795.00p 810.00p 780.00p 795.00p 458
03/11/2015 802.50p 805.00p 790.00p 795.00p 2046
02/11/2015 807.50p 807.50p 792.00p 802.50p 34519
30/10/2015 807.50p 807.50p 800.00p 800.00p 3826
29/10/2015 807.50p 807.50p 800.00p 807.50p 1036
28/10/2015 812.50p 814.85p 800.00p 807.50p 10176
27/10/2015 817.50p 819.00p 810.00p 817.50p 2292
26/10/2015 817.50p 817.50p 810.00p 810.00p 162
23/10/2015 820.00p 820.05p 810.00p 817.50p 11075
22/10/2015 825.00p 825.00p 810.00p 820.00p 2652
21/10/2015 815.00p 825.00p 815.00p 817.00p 6827
20/10/2015 802.50p 822.80p 802.50p 815.00p 7742
19/10/2015 802.50p 810.00p 800.00p 802.50p 12164
16/10/2015 802.50p 810.00p 800.00p 810.00p 8813
15/10/2015 805.00p 810.00p 798.00p 802.50p 9009
14/10/2015 810.00p 810.00p 810.00p 810.00p 0
13/10/2015 810.00p 819.00p 805.00p 810.00p 625
12/10/2015 810.00p 820.00p 810.00p 810.00p 3712
09/10/2015 810.00p 825.41p 810.00p 810.00p 4310
08/10/2015 810.00p 810.00p 800.00p 810.00p 22883
07/10/2015 810.00p 820.00p 800.00p 805.00p 1630
06/10/2015 810.00p 820.00p 800.00p 810.00p 7200
05/10/2015 810.00p 810.00p 800.00p 810.00p 100
02/10/2015 810.00p 819.55p 800.00p 810.00p 2977
01/10/2015 805.00p 810.00p 800.00p 810.00p 1017
30/09/2015 795.00p 812.80p 780.00p 805.00p 5505
29/09/2015 790.00p 800.00p 788.00p 795.00p 680300
28/09/2015 790.00p 790.00p 780.00p 790.00p 2182
25/09/2015 790.00p 790.00p 780.00p 780.00p 2450
24/09/2015 790.00p 790.00p 780.00p 790.00p 11685
23/09/2015 790.00p 790.00p 780.00p 790.00p 1000
22/09/2015 790.00p 790.00p 780.00p 790.00p 3794
21/09/2015 790.00p 790.00p 780.00p 780.00p 7760
18/09/2015 800.00p 805.40p 780.00p 790.00p 10938
17/09/2015 802.50p 806.75p 783.00p 802.50p 5190
16/09/2015 800.00p 802.50p 795.00p 802.50p 750
15/09/2015 800.00p 808.00p 790.00p 800.00p 5135
14/09/2015 800.00p 805.80p 800.00p 800.00p 455
11/09/2015 800.00p 800.00p 800.00p 800.00p 0
10/09/2015 797.50p 804.25p 797.50p 800.00p 2424
09/09/2015 795.00p 803.35p 795.00p 797.50p 552
08/09/2015 792.50p 805.00p 782.50p 795.00p 13765
07/09/2015 792.50p 792.50p 792.50p 792.50p 0
04/09/2015 792.50p 802.50p 785.25p 792.50p 1386
03/09/2015 792.50p 803.75p 792.50p 792.50p 789
02/09/2015 785.00p 800.00p 780.00p 786.00p 11267
01/09/2015 785.00p 795.00p 775.00p 785.00p 3413
28/08/2015 790.00p 790.00p 770.00p 785.00p 12281
27/08/2015 790.00p 802.00p 775.00p 775.00p 5171
26/08/2015 810.00p 810.00p 790.00p 790.00p 1514
25/08/2015 810.00p 815.00p 795.00p 795.00p 3901
24/08/2015 846.00p 847.00p 810.00p 817.50p 15196
21/08/2015 846.00p 846.00p 840.60p 846.00p 8562
20/08/2015 846.00p 850.00p 842.00p 846.00p 4741
19/08/2015 846.00p 852.00p 844.20p 846.00p 3357
18/08/2015 848.50p 848.50p 841.20p 846.00p 311
17/08/2015 848.50p 848.50p 848.50p 848.50p 0
14/08/2015 848.50p 851.65p 848.50p 848.50p 1000
13/08/2015 848.50p 852.00p 845.00p 850.00p 24250
12/08/2015 851.00p 855.00p 845.00p 848.50p 22160
11/08/2015 850.00p 853.00p 842.00p 851.00p 24310
10/08/2015 842.50p 859.60p 840.00p 850.00p 345
07/08/2015 830.00p 850.00p 830.00p 840.00p 6492
06/08/2015 827.50p 840.00p 824.20p 830.00p 1545

*Close Price adjusted for both dividends and splits