822.00p-3.00 (-0.36%)04 Mar 2024, 09:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Impellam Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024830.00p829.00p795.00p825.00p2,888
Feb 29, 2024830.00p850.00p822.00p830.00p39,940
Feb 28, 2024835.00p820.00p800.00p820.00p3,339
Feb 27, 2024835.00p835.00p829.00p835.00p713
Feb 26, 2024835.00p842.20p821.00p835.00p9,025
Feb 23, 2024835.00p825.60p825.00p835.00p4,054
Feb 22, 2024835.00p830.00p825.00p835.00p81,875
Feb 21, 2024835.00p837.94p825.00p835.00p671
Feb 20, 2024835.00p838.49p830.00p835.00p1,356
Feb 19, 2024835.00p840.00p840.00p835.00p421
Feb 16, 2024840.00p830.00p821.00p835.00p1,013
Feb 15, 2024850.00p860.00p820.80p840.00p770
Feb 14, 2024855.00p870.00p840.00p850.00p9,861
Feb 13, 2024840.00p850.00p805.00p855.00p5,286
Feb 12, 2024835.00p840.00p820.00p830.00p15,336
Feb 9, 2024835.00p830.00p825.00p835.00p20,826
Feb 8, 2024855.00p827.80p827.60p855.00p109
Feb 7, 2024855.00p827.60p827.60p855.00p400
Feb 6, 2024855.00p890.00p825.05p855.00p9,220
Feb 5, 2024855.00p889.93p820.00p855.00p1,794
Feb 2, 2024855.00p823.00p820.00p855.00p1,452
Feb 1, 2024860.00p864.00p820.00p855.00p2,278
Jan 31, 2024865.00p879.00p848.86p855.00p11,160
Jan 30, 2024865.00p900.00p848.65p860.00p2,143
Jan 29, 2024865.00p900.00p848.50p855.00p2,929
Jan 26, 2024865.00p860.00p843.50p865.00p40,111
Jan 25, 2024865.00p900.00p840.00p865.00p1,643
Jan 24, 2024875.00p900.00p850.00p865.00p20,334
Jan 23, 2024862.50p873.00p850.05p875.00p1,702
Jan 22, 2024850.00p860.00p825.00p862.50p11,991
Jan 19, 2024850.00p873.00p830.00p830.00p46,512
Jan 18, 2024850.00p874.00p850.00p850.00p3,629
Jan 17, 2024850.00p875.00p820.00p850.00p324,266
Jan 16, 2024850.00p884.00p850.00p855.00p4,790
Jan 15, 2024850.00p884.00p848.55p850.00p4,895
Jan 12, 2024850.00p880.00p845.55p850.00p11,600
Jan 11, 2024850.00p864.00p800.00p850.00p40,937
Jan 10, 2024850.00p855.00p815.00p850.00p930,548
Jan 9, 2024850.00p855.00p845.00p855.00p827,664
Jan 8, 2024850.00p877.00p800.00p850.00p12,077
Jan 5, 2024850.00p877.00p850.00p850.00p4,256
Jan 4, 2024850.00p870.00p845.00p860.00p36,042
Jan 3, 2024850.00p900.00p845.00p855.00p3,469
Jan 2, 2024850.00p884.00p800.00p850.00p8
Dec 28, 2023862.50p879.00p845.00p850.00p1,816
Dec 27, 2023862.50p879.00p852.55p860.00p6,252
Dec 22, 2023862.50p879.00p825.00p862.50p3,160
Dec 21, 2023862.50p884.00p849.55p862.50p4,998
Dec 20, 2023862.50p880.00p825.00p855.00p11,956
Dec 19, 2023862.50p882.00p825.00p862.50p11,930
Showing 1 to 50 of 250