Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2024 842.50p 875.00p 875.00p 875.00p 0
20/03/2024 842.50p 842.50p 840.00p 875.00p 4578
19/03/2024 842.50p 865.00p 800.00p 840.00p 26461
18/03/2024 842.50p 865.00p 825.05p 842.50p 21497
15/03/2024 842.50p 865.00p 820.00p 842.50p 14061
14/03/2024 830.00p 842.50p 820.00p 842.50p 47090
13/03/2024 830.00p 830.00p 820.00p 830.00p 687800
12/03/2024 830.00p 834.00p 823.00p 830.00p 607
11/03/2024 830.00p 830.00p 820.20p 830.00p 13597
08/03/2024 830.00p 834.80p 820.00p 830.00p 21034
07/03/2024 830.00p 834.00p 823.00p 830.00p 5443
06/03/2024 825.00p 830.00p 822.00p 830.00p 1691
05/03/2024 825.00p 828.00p 810.00p 825.00p 7176
04/03/2024 825.00p 825.00p 821.00p 825.00p 4066
01/03/2024 830.00p 830.00p 795.00p 825.00p 2888
29/02/2024 830.00p 850.00p 822.00p 830.00p 37540
28/02/2024 835.00p 835.00p 800.00p 820.00p 3339
27/02/2024 835.00p 835.00p 829.00p 835.00p 713
26/02/2024 835.00p 842.20p 821.00p 835.00p 9025
23/02/2024 835.00p 835.00p 825.00p 835.00p 4054
22/02/2024 835.00p 835.00p 825.00p 835.00p 81875
21/02/2024 835.00p 837.94p 825.00p 835.00p 671
20/02/2024 835.00p 838.49p 830.00p 835.00p 1356
19/02/2024 835.00p 840.00p 835.00p 835.00p 421
16/02/2024 840.00p 840.00p 821.00p 835.00p 1013
15/02/2024 850.00p 860.00p 820.80p 840.00p 770
14/02/2024 855.00p 870.00p 840.00p 850.00p 9861
13/02/2024 840.00p 855.00p 805.00p 855.00p 5286
12/02/2024 835.00p 840.00p 820.00p 830.00p 15336
09/02/2024 835.00p 835.00p 825.00p 835.00p 20826
08/02/2024 855.00p 855.00p 827.60p 855.00p 109
07/02/2024 855.00p 855.00p 827.60p 855.00p 400
06/02/2024 855.00p 890.00p 825.06p 855.00p 9220
05/02/2024 855.00p 889.93p 820.00p 855.00p 1794
02/02/2024 855.00p 855.00p 820.00p 855.00p 1452
01/02/2024 860.00p 864.00p 820.00p 855.00p 2278
31/01/2024 865.00p 879.00p 848.86p 855.00p 6160
30/01/2024 865.00p 900.00p 848.66p 860.00p 2143
29/01/2024 865.00p 900.00p 848.50p 855.00p 2929
26/01/2024 865.00p 865.00p 843.50p 865.00p 40111
25/01/2024 865.00p 900.00p 840.00p 865.00p 1643
24/01/2024 875.00p 900.00p 850.00p 865.00p 20334
23/01/2024 862.50p 875.00p 850.05p 875.00p 3302
22/01/2024 850.00p 862.50p 825.00p 862.50p 35133
19/01/2024 850.00p 873.00p 830.00p 830.00p 47612
18/01/2024 850.00p 874.00p 850.00p 850.00p 14451
17/01/2024 850.00p 875.00p 820.00p 850.00p 324266
16/01/2024 850.00p 884.00p 850.00p 855.00p 4790
15/01/2024 850.00p 884.00p 848.55p 850.00p 4895
12/01/2024 850.00p 880.00p 845.55p 850.00p 11600
11/01/2024 850.00p 864.00p 800.00p 850.00p 40937
10/01/2024 850.00p 855.00p 815.00p 850.00p 450316
09/01/2024 850.00p 874.00p 845.00p 855.00p 789049
08/01/2024 850.00p 877.00p 800.00p 850.00p 12077
05/01/2024 850.00p 877.00p 850.00p 850.00p 4256
04/01/2024 850.00p 870.00p 845.00p 860.00p 36042
03/01/2024 850.00p 900.00p 845.00p 855.00p 3469
02/01/2024 850.00p 884.00p 800.00p 850.00p 8
29/12/2023 850.00p 850.00p 840.00p 850.00p 0
28/12/2023 862.50p 862.50p 845.00p 850.00p 1816
27/12/2023 862.50p 879.00p 852.55p 860.00p 6252
22/12/2023 862.50p 879.00p 825.00p 862.50p 3160
21/12/2023 862.50p 884.00p 849.55p 862.50p 4998
20/12/2023 862.50p 880.00p 825.00p 855.00p 11956
19/12/2023 862.50p 882.00p 825.00p 862.50p 11930
18/12/2023 880.00p 883.00p 850.00p 880.00p 25962
15/12/2023 900.00p 900.00p 830.00p 880.00p 220749
14/12/2023 875.00p 950.00p 800.00p 855.00p 218833
13/12/2023 875.00p 950.00p 790.00p 890.00p 862591
12/12/2023 650.00p 660.00p 648.00p 650.00p 28805
11/12/2023 642.50p 665.00p 640.00p 665.00p 92300
08/12/2023 640.00p 650.00p 632.17p 640.00p 42279
07/12/2023 640.00p 650.00p 640.00p 640.00p 15993
06/12/2023 640.00p 649.99p 640.00p 640.00p 13456
05/12/2023 640.00p 650.00p 630.00p 640.00p 24815
04/12/2023 640.00p 660.00p 638.55p 640.00p 27733
01/12/2023 640.00p 665.00p 636.00p 640.00p 6045
30/11/2023 640.00p 649.00p 635.55p 640.00p 10209
29/11/2023 640.00p 650.00p 627.00p 640.00p 12570
28/11/2023 640.00p 647.00p 635.00p 640.00p 17364
27/11/2023 640.00p 650.00p 638.00p 640.00p 50346
24/11/2023 640.00p 650.00p 638.00p 640.00p 4619
23/11/2023 625.00p 647.00p 625.00p 640.00p 17472
22/11/2023 612.50p 645.00p 612.50p 625.00p 59034
21/11/2023 612.50p 627.00p 612.50p 612.50p 9648
20/11/2023 612.50p 627.00p 607.60p 612.50p 120348
17/11/2023 607.50p 620.00p 607.50p 612.50p 2628
16/11/2023 607.50p 620.00p 607.50p 607.50p 574
15/11/2023 607.50p 620.00p 607.50p 607.50p 20551
14/11/2023 607.50p 615.00p 607.50p 607.50p 29921
13/11/2023 607.50p 620.00p 607.50p 607.50p 32114
10/11/2023 607.50p 618.10p 597.50p 615.00p 10531
09/11/2023 607.50p 620.00p 597.00p 607.50p 113316
08/11/2023 607.50p 616.00p 597.00p 607.50p 8726
07/11/2023 607.50p 620.00p 603.55p 607.50p 13803
06/11/2023 607.50p 616.00p 603.55p 607.50p 24108
03/11/2023 607.50p 630.00p 596.00p 630.00p 7842
02/11/2023 607.50p 617.00p 596.00p 607.50p 23786
01/11/2023 605.00p 620.00p 600.00p 607.50p 121395
31/10/2023 600.00p 630.00p 580.00p 605.00p 132643
30/10/2023 600.00p 608.99p 593.00p 600.00p 29274
27/10/2023 600.00p 609.50p 592.55p 600.00p 25847
26/10/2023 610.00p 620.00p 590.00p 600.00p 62
25/10/2023 617.50p 630.00p 610.00p 615.00p 11628
24/10/2023 625.00p 640.00p 600.00p 617.50p 21554
23/10/2023 627.50p 655.00p 611.05p 655.00p 8836
20/10/2023 630.00p 645.00p 615.00p 627.50p 2163
19/10/2023 640.00p 640.00p 621.00p 640.00p 5044
18/10/2023 655.00p 655.00p 630.00p 640.00p 2900
17/10/2023 665.00p 665.00p 637.00p 655.00p 22289
16/10/2023 665.00p 665.00p 650.00p 665.00p 2834
13/10/2023 665.00p 665.00p 650.00p 665.00p 287
12/10/2023 665.00p 665.00p 650.00p 650.00p 15503
11/10/2023 665.00p 665.00p 650.00p 665.00p 7821
10/10/2023 665.00p 665.00p 659.50p 665.00p 2026
09/10/2023 665.00p 680.00p 650.00p 665.00p 15583
06/10/2023 665.00p 666.74p 654.50p 665.00p 14812
05/10/2023 665.00p 670.00p 654.50p 665.00p 15669
04/10/2023 665.00p 670.00p 665.00p 665.00p 4148
03/10/2023 665.00p 672.00p 650.55p 665.00p 10088
02/10/2023 682.50p 682.50p 652.83p 665.00p 8876
29/09/2023 682.50p 687.44p 675.00p 682.50p 690
28/09/2023 682.50p 688.00p 678.00p 682.50p 747
27/09/2023 682.50p 688.50p 682.50p 682.50p 57
26/09/2023 682.50p 688.50p 678.00p 682.50p 6089
25/09/2023 682.50p 690.00p 677.55p 682.50p 146
22/09/2023 682.50p 705.00p 677.55p 705.00p 861
21/09/2023 682.50p 690.00p 675.00p 682.50p 5505
20/09/2023 680.00p 686.90p 675.00p 675.00p 2385
19/09/2023 685.00p 690.00p 670.00p 690.00p 20279
18/09/2023 710.00p 720.00p 685.00p 685.00p 1833
15/09/2023 710.00p 711.50p 685.00p 710.00p 40787
14/09/2023 710.00p 710.00p 704.99p 710.00p 3921
13/09/2023 695.00p 710.00p 695.00p 710.00p 3472
12/09/2023 700.00p 704.00p 683.60p 695.00p 34066
11/09/2023 700.00p 704.00p 692.40p 700.00p 1165
08/09/2023 700.00p 704.00p 665.00p 700.00p 882
07/09/2023 695.00p 710.00p 665.00p 700.00p 4516
06/09/2023 710.00p 710.00p 695.00p 695.00p 8546
05/09/2023 710.00p 710.00p 702.00p 710.00p 2732
04/09/2023 710.00p 710.00p 710.00p 710.00p 948
01/09/2023 710.00p 710.00p 702.00p 710.00p 136
31/08/2023 710.00p 720.00p 700.00p 710.00p 5139
30/08/2023 710.00p 720.00p 700.00p 710.00p 7366
29/08/2023 710.00p 713.00p 701.00p 710.00p 1151
25/08/2023 710.00p 710.00p 703.16p 710.00p 1122
24/08/2023 710.00p 714.00p 701.00p 710.00p 2468
23/08/2023 710.00p 720.00p 704.62p 710.00p 3978
22/08/2023 712.50p 712.50p 700.00p 710.00p 4121
21/08/2023 712.50p 712.50p 700.00p 712.50p 3225
18/08/2023 712.50p 725.00p 707.89p 712.50p 712
17/08/2023 712.50p 725.00p 701.00p 712.50p 136
16/08/2023 715.00p 715.00p 700.00p 712.50p 1067
15/08/2023 715.00p 730.00p 701.00p 715.00p 4604
14/08/2023 715.00p 730.00p 701.00p 715.00p 2441
11/08/2023 715.00p 730.00p 705.00p 715.00p 14552
10/08/2023 715.00p 730.00p 704.50p 715.00p 4267
09/08/2023 715.00p 715.00p 704.50p 715.00p 358
08/08/2023 715.00p 715.00p 704.50p 715.00p 389
07/08/2023 715.00p 715.00p 704.50p 715.00p 1209
04/08/2023 715.00p 715.00p 709.89p 715.00p 884
03/08/2023 715.00p 715.00p 704.50p 715.00p 2310
02/08/2023 715.00p 715.00p 705.57p 715.00p 7720
01/08/2023 715.00p 715.00p 705.55p 715.00p 1173
31/07/2023 715.00p 715.00p 705.00p 715.00p 1352
28/07/2023 715.00p 715.00p 705.00p 715.00p 6317
27/07/2023 715.00p 715.00p 704.50p 715.00p 3743
26/07/2023 715.00p 715.00p 704.50p 715.00p 564
25/07/2023 715.00p 715.00p 702.55p 715.00p 2084
24/07/2023 715.00p 715.00p 706.00p 715.00p 31
21/07/2023 715.00p 716.49p 700.65p 715.00p 3263
20/07/2023 715.00p 717.00p 700.30p 715.00p 4066
19/07/2023 715.00p 728.50p 715.00p 715.00p 3232
18/07/2023 715.00p 728.50p 700.00p 715.00p 6650
17/07/2023 720.00p 731.93p 715.00p 715.00p 4753
14/07/2023 720.00p 720.00p 710.00p 720.00p 3188
13/07/2023 720.00p 720.00p 712.00p 720.00p 3255
12/07/2023 725.00p 725.00p 710.00p 720.00p 11591
11/07/2023 730.00p 730.00p 720.00p 725.00p 7978
10/07/2023 730.00p 740.00p 720.20p 730.00p 6389
07/07/2023 730.00p 740.00p 705.00p 730.00p 3356
06/07/2023 725.00p 730.00p 720.00p 730.00p 1052
05/07/2023 720.00p 770.00p 720.00p 725.00p 52033
04/07/2023 685.00p 700.00p 670.00p 685.00p 22006
03/07/2023 685.00p 685.00p 670.00p 685.00p 2098
30/06/2023 685.00p 688.44p 685.00p 685.00p 897
29/06/2023 685.00p 688.44p 670.00p 685.00p 455
28/06/2023 685.00p 689.55p 670.30p 685.00p 1104
27/06/2023 687.50p 689.55p 671.75p 685.00p 4535
26/06/2023 687.50p 693.74p 671.75p 687.50p 2320
23/06/2023 687.50p 693.74p 670.35p 687.50p 3417
22/06/2023 687.50p 693.74p 670.00p 687.50p 2001
21/06/2023 692.50p 693.74p 675.35p 687.50p 2024
20/06/2023 695.00p 695.00p 675.00p 692.50p 2129
19/06/2023 702.50p 705.00p 685.00p 695.00p 117593
16/06/2023 702.50p 707.44p 688.84p 702.50p 8980
15/06/2023 702.50p 702.50p 690.00p 702.50p 100
14/06/2023 717.50p 725.00p 695.00p 702.50p 22377
13/06/2023 712.50p 724.85p 707.00p 710.00p 6793
12/06/2023 712.50p 722.25p 705.00p 712.50p 8197

*Close Price adjusted for both dividends and splits