Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2020 316.00p 316.00p 312.00p 314.00p 5985
24/04/2020 317.00p 317.00p 316.00p 317.00p 17441
23/04/2020 317.00p 320.00p 316.00p 318.00p 17027
22/04/2020 315.00p 318.80p 315.00p 317.00p 9865
21/04/2020 308.00p 320.00p 300.00p 310.00p 6212
20/04/2020 290.00p 307.00p 290.00p 307.00p 20640
17/04/2020 296.00p 297.00p 294.00p 297.00p 22
16/04/2020 291.00p 299.20p 291.00p 296.00p 4216
15/04/2020 291.00p 292.00p 290.50p 291.00p 3004
14/04/2020 286.00p 292.00p 286.00p 290.00p 29441
13/04/2020 285.00p 292.00p 280.00p 290.00p 40549
10/04/2020 285.00p 292.00p 280.00p 290.00p 40549
09/04/2020 285.00p 292.00p 280.00p 290.00p 40549
08/04/2020 286.00p 286.00p 280.00p 285.00p 2
07/04/2020 286.00p 290.00p 285.00p 285.00p 1895
06/04/2020 286.00p 290.00p 285.00p 285.00p 8219
03/04/2020 286.00p 290.00p 285.00p 285.00p 37220
02/04/2020 285.00p 290.00p 280.00p 285.00p 11372
01/04/2020 287.00p 290.00p 275.00p 285.00p 16009
31/03/2020 287.00p 290.00p 287.00p 290.00p 1103
30/03/2020 287.00p 290.00p 287.00p 290.00p 48716
27/03/2020 287.00p 290.60p 287.00p 290.00p 41545
26/03/2020 291.00p 291.00p 290.00p 291.00p 40783
25/03/2020 286.00p 291.20p 286.00p 290.00p 6903
24/03/2020 291.00p 291.00p 290.50p 291.00p 712
23/03/2020 291.00p 291.00p 291.00p 291.00p 0
20/03/2020 286.00p 291.00p 286.00p 291.00p 2674
19/03/2020 286.00p 290.80p 286.00p 290.00p 6653
18/03/2020 296.00p 296.80p 290.00p 290.00p 18339
17/03/2020 295.00p 298.00p 290.00p 296.00p 9369
16/03/2020 300.00p 305.00p 290.40p 296.00p 24774
13/03/2020 302.00p 310.00p 292.40p 308.00p 12868
12/03/2020 311.00p 312.00p 305.00p 308.00p 13670
11/03/2020 316.00p 316.80p 312.00p 316.00p 10737
10/03/2020 316.00p 316.00p 316.00p 316.00p 0
09/03/2020 314.00p 316.00p 313.50p 316.00p 2775
06/03/2020 316.00p 318.00p 316.00p 317.00p 4035
05/03/2020 316.00p 316.80p 313.20p 316.00p 78802
04/03/2020 316.00p 320.00p 312.00p 312.00p 3677
03/03/2020 316.00p 316.80p 315.00p 316.00p 498
02/03/2020 316.00p 316.00p 312.00p 316.00p 17282
28/02/2020 316.00p 316.80p 312.00p 316.00p 614643
27/02/2020 316.00p 316.80p 312.00p 316.00p 793
26/02/2020 316.00p 316.00p 312.00p 316.00p 41181
25/02/2020 314.00p 316.00p 310.00p 316.00p 716
24/02/2020 307.00p 312.00p 307.00p 312.00p 32752
21/02/2020 307.00p 308.20p 306.00p 307.00p 48814
20/02/2020 301.00p 310.00p 301.00p 307.00p 4478
19/02/2020 305.00p 305.00p 305.00p 305.00p 5843
18/02/2020 305.00p 308.00p 304.00p 305.00p 8525
17/02/2020 305.00p 305.00p 302.90p 305.00p 20066
14/02/2020 303.00p 308.00p 300.00p 305.00p 40553
13/02/2020 302.00p 303.00p 298.00p 303.00p 150043
12/02/2020 306.00p 308.00p 300.00p 302.00p 52836
11/02/2020 312.00p 312.50p 306.00p 306.00p 2971
10/02/2020 316.00p 316.00p 310.61p 312.00p 302424
07/02/2020 326.00p 326.00p 316.00p 318.00p 7504
06/02/2020 326.00p 332.00p 318.40p 326.00p 43243
05/02/2020 338.00p 338.00p 330.00p 330.00p 7149
04/02/2020 340.00p 343.00p 338.00p 338.00p 1885
03/02/2020 353.00p 353.00p 332.00p 340.00p 3221
31/01/2020 353.00p 353.00p 353.00p 353.00p 12000
30/01/2020 353.00p 356.00p 353.00p 353.00p 2059
29/01/2020 355.00p 358.50p 352.00p 353.00p 4184
28/01/2020 360.00p 360.00p 350.00p 355.00p 2000
27/01/2020 357.00p 357.00p 354.00p 357.00p 209500
24/01/2020 357.00p 359.00p 354.30p 357.00p 5996
23/01/2020 357.00p 357.00p 354.00p 357.00p 220121
22/01/2020 356.00p 360.00p 354.00p 357.00p 30778
21/01/2020 358.00p 360.00p 356.00p 356.00p 3126
20/01/2020 358.00p 360.72p 358.00p 358.00p 6362
17/01/2020 362.00p 362.00p 354.00p 358.00p 5949
16/01/2020 362.00p 365.00p 362.00p 362.00p 2232
15/01/2020 362.00p 362.00p 362.00p 362.00p 963
14/01/2020 362.00p 362.00p 355.60p 362.00p 1638
13/01/2020 362.00p 368.40p 362.00p 362.00p 1597
10/01/2020 362.00p 369.00p 362.00p 362.00p 1799
09/01/2020 362.00p 362.00p 354.96p 362.00p 6769
08/01/2020 362.00p 363.80p 362.00p 362.00p 3409
07/01/2020 362.00p 362.00p 355.00p 362.00p 288431
06/01/2020 365.00p 365.00p 354.00p 362.00p 31148
03/01/2020 365.00p 365.00p 360.00p 365.00p 3950
02/01/2020 365.00p 365.00p 360.00p 365.00p 6149
01/01/2020 365.00p 365.00p 365.00p 365.00p 0
31/12/2019 365.00p 365.00p 365.00p 365.00p 0
30/12/2019 365.00p 365.00p 360.00p 365.00p 12
27/12/2019 365.00p 370.00p 360.00p 365.00p 7288
26/12/2019 365.00p 365.00p 360.00p 365.00p 3062
25/12/2019 365.00p 365.00p 360.00p 365.00p 3062
24/12/2019 365.00p 365.00p 360.00p 365.00p 3062
23/12/2019 365.00p 365.00p 360.00p 365.00p 21216
20/12/2019 365.00p 370.00p 365.00p 365.00p 910
19/12/2019 365.00p 366.50p 365.00p 365.00p 1932
18/12/2019 365.00p 365.00p 360.00p 365.00p 206600
17/12/2019 360.00p 370.00p 360.00p 365.00p 19255
16/12/2019 360.00p 367.80p 350.00p 360.00p 11800
13/12/2019 355.00p 360.00p 350.00p 360.00p 50562
12/12/2019 355.00p 355.00p 350.00p 355.00p 3526
11/12/2019 355.00p 356.00p 350.00p 355.00p 2311
10/12/2019 355.00p 357.00p 355.00p 355.00p 2191
09/12/2019 355.00p 355.00p 350.00p 355.00p 5600
06/12/2019 355.00p 355.00p 350.00p 355.00p 5873
05/12/2019 355.00p 355.00p 350.00p 355.00p 19771
04/12/2019 355.00p 355.00p 355.00p 355.00p 0
03/12/2019 355.00p 355.00p 340.00p 355.00p 10125
02/12/2019 355.00p 357.00p 350.00p 355.00p 1643
29/11/2019 357.00p 359.80p 350.70p 355.00p 1013
28/11/2019 357.00p 357.00p 350.00p 357.00p 300
27/11/2019 360.00p 360.00p 340.00p 357.00p 5028
26/11/2019 355.00p 360.00p 355.00p 360.00p 1000
25/11/2019 355.00p 355.00p 355.00p 355.00p 0
22/11/2019 355.00p 355.00p 350.00p 355.00p 35
21/11/2019 355.00p 359.80p 350.70p 355.00p 20
20/11/2019 355.00p 359.80p 355.00p 355.00p 3404
19/11/2019 357.00p 357.00p 350.50p 355.00p 530
18/11/2019 357.00p 364.00p 357.00p 357.00p 326
15/11/2019 357.00p 364.00p 350.00p 357.00p 413
14/11/2019 357.00p 360.00p 350.00p 357.00p 579
13/11/2019 370.00p 370.00p 350.00p 357.00p 1647
12/11/2019 384.00p 385.00p 361.00p 370.00p 7199
11/11/2019 387.00p 394.00p 380.00p 384.00p 161973
08/11/2019 387.00p 387.00p 380.00p 387.00p 165602
07/11/2019 387.00p 387.54p 380.00p 387.00p 6324
06/11/2019 387.00p 388.00p 380.00p 387.00p 10616
05/11/2019 387.00p 387.00p 380.00p 387.00p 33781
04/11/2019 387.00p 387.00p 380.00p 387.00p 13
01/11/2019 387.00p 387.00p 380.00p 387.00p 5000
31/10/2019 387.00p 387.00p 378.00p 387.00p 531600
30/10/2019 380.00p 384.00p 380.00p 384.00p 3578
29/10/2019 380.00p 380.00p 374.00p 380.00p 14
28/10/2019 387.00p 387.00p 378.00p 380.00p 4952
25/10/2019 387.00p 387.00p 380.00p 387.00p 24200
24/10/2019 390.00p 390.00p 380.00p 387.00p 1018
23/10/2019 390.00p 395.00p 380.00p 390.00p 3244
22/10/2019 398.00p 398.00p 388.00p 390.00p 33701
21/10/2019 394.00p 394.00p 394.00p 394.00p 1299
18/10/2019 394.00p 394.00p 388.00p 394.00p 140009
17/10/2019 394.00p 394.00p 394.00p 394.00p 0
16/10/2019 394.00p 394.00p 388.00p 394.00p 4700
15/10/2019 394.00p 394.00p 394.00p 394.00p 0
14/10/2019 394.00p 394.00p 394.00p 394.00p 0
11/10/2019 394.00p 394.00p 393.00p 394.00p 5040
10/10/2019 394.00p 394.00p 393.00p 394.00p 588
09/10/2019 394.00p 394.00p 394.00p 394.00p 314
08/10/2019 396.00p 396.00p 388.00p 394.00p 2741
07/10/2019 396.00p 396.00p 392.00p 396.00p 317
04/10/2019 396.00p 396.00p 396.00p 396.00p 0
03/10/2019 396.00p 396.00p 396.00p 396.00p 802
02/10/2019 398.00p 398.00p 396.00p 396.00p 1564
01/10/2019 398.00p 398.00p 396.00p 398.00p 203
30/09/2019 398.00p 398.00p 396.00p 398.00p 1580
27/09/2019 398.00p 398.00p 398.00p 398.00p 0
26/09/2019 398.00p 398.00p 396.00p 398.00p 3724
25/09/2019 398.00p 399.00p 398.00p 398.00p 555
24/09/2019 398.00p 398.00p 398.00p 398.00p 0
23/09/2019 398.00p 398.00p 396.08p 398.00p 4
20/09/2019 398.00p 398.00p 396.00p 398.00p 1132
19/09/2019 398.00p 398.00p 396.00p 398.00p 5665
18/09/2019 398.00p 400.00p 396.00p 398.00p 80340
17/09/2019 398.00p 399.96p 396.00p 398.00p 8508
16/09/2019 398.00p 399.96p 396.00p 398.00p 1100
13/09/2019 398.00p 399.96p 398.00p 398.00p 223
12/09/2019 398.00p 399.96p 396.00p 398.00p 3412
11/09/2019 398.00p 399.96p 396.08p 398.00p 3656
10/09/2019 398.00p 398.00p 396.08p 398.00p 1750
09/09/2019 385.00p 398.00p 385.00p 398.00p 29011
06/09/2019 397.00p 398.00p 394.12p 397.00p 24550
05/09/2019 397.00p 397.00p 394.12p 397.00p 44
04/09/2019 397.00p 399.94p 394.12p 397.00p 671
03/09/2019 397.00p 397.00p 394.00p 397.00p 30302
02/09/2019 397.00p 397.00p 394.00p 397.00p 4873
30/08/2019 397.00p 397.00p 394.12p 397.00p 3500
29/08/2019 397.00p 397.00p 394.25p 397.00p 13
28/08/2019 397.00p 400.00p 394.25p 397.00p 1007
27/08/2019 397.00p 398.00p 397.00p 397.00p 619
23/08/2019 399.00p 400.00p 397.00p 397.00p 63112
22/08/2019 402.00p 402.00p 394.00p 399.00p 1125
21/08/2019 407.00p 407.00p 400.00p 405.00p 4796
20/08/2019 407.00p 407.42p 400.00p 407.00p 3365
19/08/2019 410.00p 410.00p 400.00p 407.00p 5500
16/08/2019 424.00p 424.00p 402.00p 410.00p 3584
15/08/2019 435.00p 435.00p 414.00p 424.00p 3412
14/08/2019 438.00p 439.00p 430.00p 435.00p 18579
13/08/2019 442.00p 442.00p 434.00p 438.00p 964
12/08/2019 442.00p 443.60p 434.00p 442.00p 2255
09/08/2019 442.00p 446.80p 434.16p 442.00p 3333
08/08/2019 444.00p 444.00p 444.00p 444.00p 0
07/08/2019 444.00p 449.76p 438.00p 444.00p 415656
06/08/2019 444.00p 449.76p 442.20p 444.00p 822
05/08/2019 444.00p 444.00p 438.00p 444.00p 691
02/08/2019 444.00p 444.00p 444.00p 444.00p 4282
01/08/2019 444.00p 444.00p 438.00p 444.00p 727
31/07/2019 442.00p 444.00p 440.00p 444.00p 1300
30/07/2019 442.00p 442.00p 440.00p 442.00p 11441
29/07/2019 451.00p 451.00p 440.16p 442.00p 13
26/07/2019 451.00p 454.00p 451.00p 451.00p 190
25/07/2019 451.00p 451.00p 451.00p 451.00p 0
24/07/2019 457.00p 457.00p 450.00p 451.00p 4000
23/07/2019 457.00p 457.00p 456.00p 457.00p 23
22/07/2019 457.00p 457.00p 456.00p 457.00p 14

*Close Price adjusted for both dividends and splits