IPEL

Impellam Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Impellam Group Plc IPEL London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-2.00 -0.5% 395.00 05:28:09
Open Price Low Price High Price Close Price Prev Close
397.00 391.00 397.00 395.00 397.00
more quote information »
Industry Sector
SUPPORT SERVICES

IPEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week361.00405.00361.00396.1414,64034.009.42%
1 Month343.00405.00336.00364.1111,84452.0015.16%
3 Months283.00405.00276.00344.738,760112.0039.58%
6 Months257.00405.00257.00296.1618,533138.0053.7%
1 Year239.00405.00220.00274.6716,612156.0065.27%
3 Years600.00642.50220.00365.6823,242-205.00-34.17%
5 Years775.00810.00220.00412.8417,604-380.00-49.03%

IPEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 395.00 -2.00 -0.5% 397.00 397.00 391.00 4,509
Sep 21 2021 397.00 0.00 0.0% 397.00 397.00 397.00 8,595
Sep 20 2021 397.00 -3.00 -0.75% 400.00 400.00 397.00 16,773
Sep 17 2021 400.00 0.00 0.0% 400.00 405.00 400.00 2,983
Sep 16 2021 400.00 5.00 1.27% 395.00 400.00 395.00 3,864
Sep 15 2021 395.00 34.00 9.42% 361.00 395.00 361.00 52,639
Sep 14 2021 361.00 16.00 4.64% 345.00 361.00 345.00 15,399
Sep 13 2021 345.00 0.00 0.0% 345.00 345.00 345.00 1,451
Sep 10 2021 345.00 0.00 0.0% 345.00 345.00 345.00 10,630
Sep 09 2021 345.00 1.00 0.29% 345.00 345.00 345.00 3,484
Sep 08 2021 344.00 1.00 0.29% 343.00 344.00 343.00 10,833
Sep 07 2021 343.00 -1.00 -0.29% 343.00 343.00 343.00 5,742
Sep 06 2021 344.00 1.00 0.29% 343.00 344.00 336.00 14,073
Sep 03 2021 343.00 0.00 0.0% 343.00 343.00 343.00 8,594
Sep 02 2021 343.00 0.00 0.0% 343.00 343.00 343.00 24,983
Sep 01 2021 343.00 0.00 0.0% 343.00 343.00 343.00 10,315
Aug 31 2021 343.00 0.00 0.0% 343.00 343.00 343.00 2,784
Aug 27 2021 343.00 0.00 0.0% 343.00 343.00 343.00 4,266
Aug 26 2021 343.00 0.00 0.0% 343.00 343.00 343.00 4,082
Aug 25 2021 343.00 0.00 0.0% 343.00 343.00 343.00 32,400
Aug 24 2021 343.00 0.00 0.0% 343.00 343.00 343.00 18,932
Aug 23 2021 343.00 0.00 0.0% 343.00 343.00 343.00 1,963
See More Historical Prices ยป
Your Recent History
LSE
IPEL
Impellam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210923 03:12:49