Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/08/2015 827.50p 832.75p 820.75p 825.00p 3838
04/08/2015 817.50p 845.50p 817.50p 827.50p 36152
03/08/2015 792.50p 830.00p 792.00p 817.50p 16315
31/07/2015 787.50p 799.00p 777.00p 792.50p 13434
30/07/2015 732.50p 802.40p 732.50p 787.50p 18189
29/07/2015 730.00p 730.00p 729.90p 730.00p 640
28/07/2015 730.00p 735.00p 720.00p 730.00p 2974
27/07/2015 730.00p 734.00p 720.00p 730.00p 3028
24/07/2015 730.00p 737.00p 730.00p 730.00p 3884
23/07/2015 732.50p 736.25p 720.00p 730.00p 1103
22/07/2015 732.50p 732.50p 725.00p 732.50p 1667
21/07/2015 732.50p 740.00p 720.00p 732.50p 2666
20/07/2015 737.50p 741.00p 720.00p 732.50p 5388
17/07/2015 742.50p 742.50p 742.50p 742.50p 987
16/07/2015 740.00p 747.44p 735.00p 742.50p 7000
15/07/2015 737.50p 744.00p 725.00p 737.50p 26945
14/07/2015 737.50p 745.00p 725.00p 725.00p 3451
13/07/2015 727.50p 750.00p 725.00p 737.50p 13232
10/07/2015 727.50p 727.50p 725.00p 727.50p 72539
09/07/2015 725.00p 735.00p 716.50p 727.50p 111363
08/07/2015 725.00p 725.00p 716.00p 725.00p 1250
07/07/2015 725.00p 725.20p 725.00p 725.00p 15500
06/07/2015 725.00p 725.00p 725.00p 725.00p 12589
03/07/2015 725.00p 725.00p 725.00p 725.00p 0
02/07/2015 722.50p 725.00p 717.00p 725.00p 4700
01/07/2015 722.50p 725.00p 722.50p 722.50p 0
30/06/2015 725.00p 725.00p 715.00p 725.00p 1000
29/06/2015 722.50p 732.00p 722.50p 725.00p 1171
26/06/2015 722.50p 732.00p 715.00p 722.50p 2707
25/06/2015 722.50p 722.50p 715.00p 715.00p 13000
24/06/2015 717.50p 730.00p 712.75p 715.00p 8654
23/06/2015 717.50p 725.00p 707.38p 717.50p 303
22/06/2015 715.00p 729.00p 715.00p 717.50p 2516
19/06/2015 712.50p 715.00p 712.50p 715.00p 1000
18/06/2015 705.00p 712.65p 695.00p 712.50p 23429
17/06/2015 702.50p 705.00p 702.50p 705.00p 533
16/06/2015 702.50p 702.75p 692.00p 702.50p 1216
15/06/2015 712.50p 712.50p 695.00p 702.50p 7835
12/06/2015 722.50p 722.50p 700.00p 712.50p 5712
11/06/2015 735.00p 735.00p 710.00p 722.50p 9608
10/06/2015 735.00p 735.00p 725.00p 735.00p 1100
09/06/2015 735.00p 735.00p 725.00p 735.00p 2450
08/06/2015 735.00p 735.00p 725.00p 735.00p 522
05/06/2015 770.00p 770.00p 705.00p 735.00p 17992
04/06/2015 770.00p 770.00p 760.00p 770.00p 3182
03/06/2015 790.00p 791.00p 760.00p 770.00p 6925
02/06/2015 790.00p 790.00p 780.00p 790.00p 5018
01/06/2015 790.00p 790.00p 780.00p 790.00p 1696
29/05/2015 790.00p 790.00p 780.00p 790.00p 1008
28/05/2015 790.00p 790.00p 780.00p 790.00p 5139
27/05/2015 790.00p 790.00p 780.00p 790.00p 3496
26/05/2015 790.00p 790.00p 780.00p 790.00p 1510
22/05/2015 787.50p 794.00p 780.00p 790.00p 7650
21/05/2015 787.50p 787.50p 780.00p 787.50p 6093
20/05/2015 787.50p 787.50p 785.00p 787.50p 607
19/05/2015 812.50p 812.50p 771.38p 787.50p 10022
18/05/2015 835.00p 835.30p 800.00p 812.50p 9874
15/05/2015 835.00p 835.30p 823.30p 835.00p 493
14/05/2015 835.00p 838.00p 826.00p 835.00p 4712
13/05/2015 835.00p 838.00p 830.50p 835.00p 775
12/05/2015 835.00p 845.00p 835.00p 840.00p 4773
11/05/2015 837.50p 841.50p 830.00p 837.50p 3561
08/05/2015 832.50p 846.00p 830.00p 837.50p 7021
07/05/2015 832.50p 840.00p 825.00p 832.50p 1106
06/05/2015 835.00p 850.00p 822.00p 832.50p 6589
05/05/2015 807.50p 825.00p 806.25p 825.00p 5498
01/05/2015 807.50p 812.70p 807.50p 807.50p 1175
30/04/2015 807.50p 820.00p 806.00p 807.50p 8731
29/04/2015 800.00p 815.00p 800.00p 807.50p 5079
28/04/2015 770.00p 800.00p 770.00p 800.00p 5386
27/04/2015 748.50p 775.00p 748.50p 770.00p 4514
24/04/2015 740.00p 760.00p 740.00p 760.00p 4074
23/04/2015 740.00p 748.90p 733.00p 740.00p 5999
22/04/2015 740.00p 745.80p 732.00p 740.00p 7176
21/04/2015 740.00p 745.00p 732.00p 740.00p 6624
20/04/2015 740.00p 750.00p 731.00p 750.00p 21154
17/04/2015 747.50p 747.50p 730.00p 738.00p 19460
16/04/2015 750.00p 750.00p 735.00p 740.00p 16055
15/04/2015 750.00p 755.80p 740.00p 740.00p 4161
14/04/2015 750.00p 751.90p 741.00p 750.00p 410
13/04/2015 752.50p 753.40p 740.00p 750.00p 5896
10/04/2015 752.50p 763.46p 742.50p 752.50p 4486
09/04/2015 737.50p 752.50p 729.13p 752.50p 5471
08/04/2015 737.50p 737.50p 727.50p 737.50p 2229
07/04/2015 737.50p 745.00p 720.00p 737.50p 16899
02/04/2015 737.50p 750.00p 727.50p 750.00p 3850
01/04/2015 735.00p 745.00p 735.00p 737.50p 1350
31/03/2015 735.00p 735.00p 730.00p 735.00p 3400
30/03/2015 732.50p 743.00p 727.00p 735.00p 1980
27/03/2015 725.00p 740.00p 724.50p 732.50p 3694
26/03/2015 725.00p 735.00p 718.00p 725.00p 11136
25/03/2015 737.50p 742.00p 715.00p 725.00p 12038
24/03/2015 735.00p 748.00p 726.00p 737.50p 2550
23/03/2015 730.00p 742.00p 726.00p 735.00p 7022
20/03/2015 712.50p 740.00p 712.50p 730.00p 3629
19/03/2015 702.50p 720.00p 702.50p 712.50p 9517
18/03/2015 695.00p 705.00p 693.20p 702.50p 10205
17/03/2015 690.00p 695.00p 688.00p 692.50p 10018
16/03/2015 687.50p 694.00p 687.50p 690.00p 3696
13/03/2015 675.00p 695.00p 665.00p 687.50p 7004
12/03/2015 675.00p 685.00p 673.00p 675.00p 2402
11/03/2015 662.50p 685.00p 662.50p 675.00p 14317
10/03/2015 662.50p 680.00p 660.70p 680.00p 4551
09/03/2015 660.00p 670.00p 655.75p 665.00p 2365
06/03/2015 655.00p 670.00p 646.00p 660.00p 41239
05/03/2015 652.50p 661.25p 648.20p 655.00p 9993
04/03/2015 652.50p 665.00p 640.00p 652.50p 24249
03/03/2015 620.00p 655.00p 620.00p 652.50p 34467
02/03/2015 617.50p 620.00p 610.00p 617.50p 3320
27/02/2015 612.50p 620.00p 612.50p 617.50p 7000
26/02/2015 612.50p 612.50p 605.75p 612.50p 1611
25/02/2015 612.50p 612.50p 608.00p 612.50p 300
24/02/2015 612.50p 615.00p 605.00p 610.00p 9032
23/02/2015 612.50p 615.50p 605.00p 612.50p 2666
20/02/2015 612.50p 612.50p 612.50p 612.50p 0
19/02/2015 612.50p 612.50p 612.50p 612.50p 0
18/02/2015 610.00p 612.50p 610.00p 612.50p 0
17/02/2015 610.00p 610.00p 603.00p 610.00p 10100
16/02/2015 620.00p 620.00p 610.00p 610.00p 5214
13/02/2015 625.00p 635.00p 615.00p 620.00p 10618
12/02/2015 610.00p 625.00p 610.00p 625.00p 6116
11/02/2015 607.50p 617.37p 607.50p 610.00p 431
10/02/2015 607.50p 607.50p 607.50p 607.50p 0
09/02/2015 607.50p 607.50p 607.50p 607.50p 0
06/02/2015 607.50p 607.50p 607.50p 607.50p 0
05/02/2015 607.50p 607.50p 597.50p 607.50p 555
04/02/2015 605.00p 613.00p 599.00p 607.50p 5101
03/02/2015 600.00p 620.00p 595.00p 605.00p 8183
02/02/2015 597.50p 600.00p 596.00p 600.00p 150
30/01/2015 597.50p 600.00p 596.75p 597.50p 1950
29/01/2015 597.50p 597.50p 597.50p 597.50p 0
28/01/2015 587.50p 600.00p 587.50p 597.50p 8608
27/01/2015 580.00p 588.50p 580.00p 587.50p 1739
26/01/2015 575.00p 580.00p 570.00p 580.00p 35341
23/01/2015 577.50p 577.50p 570.75p 577.50p 100
22/01/2015 577.50p 582.00p 570.75p 577.50p 16689
21/01/2015 582.50p 582.50p 577.50p 577.50p 186
20/01/2015 572.50p 595.00p 572.50p 582.50p 29982
19/01/2015 565.00p 572.50p 561.00p 572.50p 3175
16/01/2015 520.00p 565.00p 520.00p 565.00p 10666
15/01/2015 512.50p 520.00p 510.00p 517.50p 2939
14/01/2015 510.00p 520.00p 510.00p 520.00p 61199
13/01/2015 507.50p 515.00p 501.50p 510.00p 6133
12/01/2015 505.00p 513.43p 500.00p 507.50p 11224
09/01/2015 505.00p 505.00p 505.00p 505.00p 0
08/01/2015 507.50p 510.50p 505.00p 505.00p 2500
07/01/2015 505.00p 510.00p 505.00p 507.50p 0
06/01/2015 505.00p 510.00p 505.00p 510.00p 5420
05/01/2015 505.00p 506.00p 505.00p 505.00p 942
02/01/2015 505.00p 505.00p 505.00p 505.00p 0
31/12/2014 505.00p 505.00p 500.00p 505.00p 1900
30/12/2014 505.00p 507.50p 500.00p 505.00p 5370
29/12/2014 505.00p 505.00p 500.00p 505.00p 1050
24/12/2014 505.00p 505.00p 505.00p 505.00p 0
23/12/2014 507.50p 507.50p 501.00p 505.00p 1486
22/12/2014 507.50p 514.25p 500.00p 507.50p 1080
19/12/2014 507.50p 507.50p 507.50p 507.50p 0
18/12/2014 507.50p 507.50p 507.50p 507.50p 0
17/12/2014 507.50p 507.50p 500.00p 507.50p 617
16/12/2014 510.00p 510.00p 500.75p 507.50p 6180
15/12/2014 510.00p 514.80p 510.00p 510.00p 677
12/12/2014 510.00p 515.00p 505.00p 510.00p 9417
11/12/2014 510.00p 513.00p 510.00p 510.00p 4000
10/12/2014 510.00p 515.00p 506.00p 510.00p 26645
09/12/2014 510.00p 515.00p 505.00p 510.00p 6272
08/12/2014 495.00p 515.00p 490.00p 510.00p 19448
05/12/2014 490.00p 500.00p 490.00p 495.00p 4506
04/12/2014 486.50p 492.00p 480.00p 486.50p 2934
03/12/2014 484.00p 492.00p 482.00p 486.50p 10874
02/12/2014 480.00p 492.10p 476.63p 484.00p 1664
01/12/2014 480.00p 480.00p 476.00p 480.00p 1500
28/11/2014 480.00p 484.80p 480.00p 480.00p 454
27/11/2014 477.50p 483.00p 477.50p 480.00p 10000
26/11/2014 470.00p 485.00p 470.00p 477.50p 35544
25/11/2014 476.50p 476.50p 467.50p 470.00p 4500
24/11/2014 486.50p 489.75p 476.50p 476.50p 51825
21/11/2014 485.00p 487.50p 481.00p 486.50p 4593
20/11/2014 490.00p 490.00p 475.00p 485.00p 8343
19/11/2014 495.00p 495.00p 483.00p 490.00p 7483
18/11/2014 495.00p 495.00p 491.00p 495.00p 1000
17/11/2014 495.00p 500.00p 485.00p 495.00p 2136
14/11/2014 490.00p 495.00p 490.00p 495.00p 201
13/11/2014 495.00p 495.00p 495.00p 495.00p 0
12/11/2014 492.50p 500.00p 492.50p 495.00p 47389
11/11/2014 490.00p 492.50p 480.00p 492.50p 3870
10/11/2014 505.00p 507.00p 490.00p 490.00p 7150
07/11/2014 497.50p 510.00p 497.50p 505.00p 22500
06/11/2014 497.50p 501.70p 493.52p 497.50p 13206
05/11/2014 471.00p 500.00p 471.00p 497.50p 16732
04/11/2014 465.00p 473.50p 465.00p 471.00p 24548
03/11/2014 460.00p 460.00p 455.00p 460.00p 6720
31/10/2014 460.00p 460.00p 455.00p 460.00p 2512
30/10/2014 460.00p 460.00p 455.00p 460.00p 300
29/10/2014 460.00p 460.80p 460.00p 460.00p 750
28/10/2014 460.00p 460.80p 455.00p 460.00p 5349
27/10/2014 460.00p 461.00p 460.00p 460.00p 32
24/10/2014 462.50p 462.50p 455.00p 460.00p 2500
23/10/2014 462.50p 462.50p 462.50p 462.50p 0
22/10/2014 462.50p 462.50p 462.50p 462.50p 0
21/10/2014 465.00p 465.00p 455.50p 462.50p 3300

*Close Price adjusted for both dividends and splits