Impax Asset Management Group (IPX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Impax Asset Management Group

Date Open High Low Close* Volume
21/11/2024 310.00p 330.00p 310.00p 327.00p 223576
20/11/2024 327.00p 348.50p 317.00p 320.00p 320099
19/11/2024 350.00p 350.00p 330.00p 337.00p 79753
18/11/2024 350.00p 350.00p 334.00p 339.00p 494810
15/11/2024 336.00p 344.00p 333.50p 340.50p 112453
14/11/2024 320.00p 337.00p 320.00p 333.50p 491478
13/11/2024 348.50p 348.50p 324.50p 329.50p 184748
12/11/2024 342.50p 350.50p 328.50p 328.50p 201275
11/11/2024 351.00p 351.00p 336.00p 347.00p 295961
08/11/2024 345.00p 345.00p 338.07p 340.00p 1061538
07/11/2024 338.50p 349.50p 335.87p 343.00p 560576
06/11/2024 348.00p 354.50p 335.00p 336.50p 779652
05/11/2024 347.00p 351.00p 341.50p 345.50p 441524
04/11/2024 352.50p 374.50p 347.00p 348.00p 119575
01/11/2024 350.00p 374.50p 348.00p 353.00p 151142
31/10/2024 372.00p 372.00p 351.00p 351.00p 223576
30/10/2024 353.50p 374.09p 349.50p 368.50p 747471
29/10/2024 357.50p 360.50p 352.00p 355.00p 330871
28/10/2024 367.00p 371.00p 359.50p 360.00p 414683
25/10/2024 366.50p 379.50p 365.00p 366.00p 283750
24/10/2024 375.00p 387.00p 363.50p 366.00p 197045
23/10/2024 385.00p 394.00p 379.50p 386.50p 200261
22/10/2024 401.00p 409.50p 386.50p 392.00p 336154
21/10/2024 405.50p 412.50p 403.50p 406.00p 251589
18/10/2024 401.00p 412.00p 401.00p 409.00p 202463
17/10/2024 400.00p 414.00p 396.00p 409.00p 186895
16/10/2024 409.00p 409.00p 387.00p 400.00p 275240
15/10/2024 399.50p 411.00p 375.50p 411.00p 214018
14/10/2024 389.00p 399.50p 388.50p 390.00p 112149
11/10/2024 393.00p 400.00p 385.50p 390.00p 259550
10/10/2024 405.00p 405.00p 383.50p 387.50p 185472
09/10/2024 395.00p 403.00p 390.80p 396.00p 166251
08/10/2024 374.00p 395.00p 363.50p 393.00p 414554
07/10/2024 370.00p 380.50p 368.50p 374.00p 142414
04/10/2024 372.50p 379.00p 365.50p 373.50p 165935
03/10/2024 374.00p 379.00p 371.50p 371.50p 106609
02/10/2024 373.50p 384.50p 370.00p 374.00p 307709
01/10/2024 390.50p 390.50p 374.00p 375.50p 88154
30/09/2024 387.00p 395.00p 370.50p 378.00p 75373
27/09/2024 368.50p 392.50p 368.50p 388.00p 108749
26/09/2024 378.50p 394.50p 360.50p 384.50p 160824
25/09/2024 372.50p 380.00p 368.75p 378.50p 211923
24/09/2024 374.00p 380.00p 368.27p 372.50p 288265
23/09/2024 375.00p 385.00p 368.25p 375.50p 173031
20/09/2024 372.00p 381.00p 368.50p 370.00p 246069
19/09/2024 360.00p 381.50p 360.00p 381.50p 169695
18/09/2024 381.50p 384.50p 369.50p 372.00p 132386
17/09/2024 374.50p 384.50p 373.50p 378.00p 224852
16/09/2024 384.50p 385.00p 370.00p 375.50p 238386
13/09/2024 372.00p 381.50p 365.00p 381.50p 70801
12/09/2024 365.50p 384.00p 365.00p 372.50p 257962
11/09/2024 370.00p 383.66p 365.00p 365.00p 221201
10/09/2024 376.50p 379.50p 371.76p 379.00p 229713
09/09/2024 370.00p 380.00p 365.00p 377.00p 124754
06/09/2024 366.50p 379.50p 363.00p 368.50p 136911
05/09/2024 368.00p 380.00p 356.00p 371.00p 80744
04/09/2024 347.00p 373.00p 347.00p 366.50p 178521
03/09/2024 367.00p 382.00p 360.00p 362.00p 140698
02/09/2024 371.00p 389.00p 367.50p 372.00p 1098096
30/08/2024 375.50p 375.50p 368.50p 371.50p 222363
29/08/2024 365.00p 385.50p 360.00p 368.00p 171299
28/08/2024 390.00p 390.00p 366.00p 368.50p 302619
27/08/2024 389.50p 395.00p 385.00p 388.00p 174800
23/08/2024 388.50p 394.00p 387.50p 394.00p 1889671
22/08/2024 391.50p 394.00p 383.00p 386.00p 89587
21/08/2024 381.50p 395.00p 379.92p 391.50p 136888
20/08/2024 387.00p 394.50p 379.50p 379.50p 97438
19/08/2024 387.50p 395.00p 373.50p 390.00p 143373
16/08/2024 387.00p 389.50p 378.00p 378.50p 83766
15/08/2024 375.50p 389.78p 374.50p 385.00p 181218
14/08/2024 382.00p 386.50p 375.00p 376.00p 161604
13/08/2024 394.50p 394.50p 365.50p 373.50p 120054
12/08/2024 362.00p 381.50p 361.50p 373.50p 229776
09/08/2024 357.00p 361.20p 347.50p 360.00p 334840
08/08/2024 363.50p 367.53p 347.26p 354.50p 561791
07/08/2024 360.50p 372.50p 360.50p 364.00p 170496
06/08/2024 383.00p 399.50p 360.50p 360.50p 198572
05/08/2024 381.00p 399.50p 358.08p 383.50p 746499
02/08/2024 400.00p 416.50p 387.00p 388.50p 514482
01/08/2024 406.00p 409.00p 398.50p 400.00p 538881
31/07/2024 412.50p 412.50p 402.50p 406.50p 186096
30/07/2024 400.50p 412.50p 400.00p 410.00p 250560
29/07/2024 405.50p 415.35p 399.00p 400.00p 231443
26/07/2024 410.00p 416.00p 400.00p 404.00p 181867
25/07/2024 405.00p 414.50p 395.00p 405.00p 307860
24/07/2024 396.00p 417.66p 396.00p 406.50p 231897
23/07/2024 422.00p 422.00p 400.00p 408.00p 1142942
22/07/2024 392.50p 422.00p 392.00p 412.00p 284292
19/07/2024 413.00p 413.10p 401.00p 404.50p 125127
18/07/2024 394.00p 416.00p 394.00p 404.50p 216572
17/07/2024 396.00p 406.50p 393.50p 400.00p 228763
16/07/2024 395.00p 405.00p 386.50p 397.50p 334512
15/07/2024 396.00p 403.00p 386.00p 392.00p 341489
12/07/2024 385.00p 395.00p 380.50p 390.50p 481796
11/07/2024 378.50p 388.00p 372.00p 385.00p 1250877
10/07/2024 415.00p 415.00p 357.50p 372.00p 770200
09/07/2024 414.50p 422.00p 411.50p 417.00p 252673
08/07/2024 414.50p 420.50p 406.06p 417.50p 212797
05/07/2024 390.00p 410.00p 390.00p 404.50p 251137
04/07/2024 404.50p 404.50p 380.00p 394.50p 65194
03/07/2024 388.50p 402.50p 384.50p 389.00p 155674
02/07/2024 380.00p 390.00p 378.00p 388.50p 158918
01/07/2024 379.00p 390.50p 375.34p 384.00p 176486
28/06/2024 400.00p 400.00p 375.06p 379.00p 235308
27/06/2024 380.00p 400.00p 376.50p 381.50p 225888
26/06/2024 400.00p 400.00p 380.00p 385.00p 150368
25/06/2024 411.00p 411.00p 386.00p 386.00p 279742
24/06/2024 401.50p 415.00p 396.32p 396.50p 126965
21/06/2024 410.00p 417.00p 400.50p 402.00p 182288
20/06/2024 390.00p 423.16p 390.00p 415.50p 222262
19/06/2024 390.00p 414.00p 390.00p 396.00p 118723
18/06/2024 397.50p 403.50p 393.70p 400.50p 195709
17/06/2024 397.00p 409.50p 383.21p 395.00p 367726
14/06/2024 410.00p 410.00p 384.50p 391.00p 301158
13/06/2024 424.00p 425.50p 390.00p 390.00p 395010
12/06/2024 427.50p 428.00p 405.00p 414.50p 324352
11/06/2024 433.00p 433.00p 405.00p 407.00p 314862
10/06/2024 423.50p 440.00p 410.00p 418.00p 595030
07/06/2024 430.00p 458.50p 421.00p 421.00p 257432
06/06/2024 458.50p 459.50p 435.00p 438.00p 362036
05/06/2024 425.00p 448.50p 425.00p 443.50p 304553
04/06/2024 435.00p 439.50p 426.50p 431.00p 245062
03/06/2024 430.00p 447.50p 430.00p 432.00p 447468
31/05/2024 422.00p 439.00p 414.50p 434.50p 480854
30/05/2024 427.50p 444.50p 407.50p 417.50p 510244
29/05/2024 500.00p 502.31p 415.00p 428.00p 1247239
28/05/2024 512.00p 520.00p 496.50p 502.00p 194271
24/05/2024 505.00p 517.00p 502.00p 515.00p 93846
23/05/2024 510.00p 518.00p 509.00p 511.00p 158485
22/05/2024 526.00p 532.00p 515.00p 515.00p 214314
21/05/2024 508.00p 532.00p 504.00p 525.00p 202538
20/05/2024 508.00p 523.01p 508.00p 511.00p 234468
17/05/2024 530.00p 530.00p 512.00p 516.00p 180719
16/05/2024 502.00p 516.36p 502.00p 516.00p 281470
15/05/2024 500.00p 511.00p 495.00p 506.00p 136472
14/05/2024 508.00p 510.00p 499.50p 499.50p 166398
13/05/2024 488.50p 503.00p 472.50p 501.00p 365874
10/05/2024 470.00p 490.00p 465.00p 482.00p 271733
09/05/2024 468.00p 475.50p 465.16p 469.00p 132707
08/05/2024 470.00p 471.41p 461.00p 465.00p 274578
07/05/2024 453.00p 481.00p 453.00p 471.00p 409399
03/05/2024 464.00p 464.00p 453.00p 455.00p 168628
02/05/2024 459.50p 460.00p 441.63p 460.00p 953958
01/05/2024 435.00p 459.00p 435.00p 441.50p 434885
30/04/2024 452.50p 459.50p 441.50p 445.50p 203068
29/04/2024 450.00p 460.00p 435.50p 458.50p 256613
26/04/2024 433.50p 454.00p 433.50p 444.50p 890080
25/04/2024 441.50p 457.05p 422.50p 430.00p 361114
24/04/2024 461.50p 463.00p 442.00p 442.00p 242835
23/04/2024 450.00p 469.16p 450.00p 461.00p 302818
22/04/2024 457.00p 466.00p 453.51p 460.50p 238846
19/04/2024 459.50p 460.00p 446.00p 457.00p 192077
18/04/2024 460.50p 471.00p 455.50p 463.00p 150132
17/04/2024 460.00p 470.50p 456.50p 457.00p 142468
16/04/2024 455.00p 475.64p 455.00p 466.50p 382482
15/04/2024 465.50p 484.50p 457.54p 474.50p 448267
12/04/2024 475.00p 482.00p 461.00p 461.00p 280882
11/04/2024 471.50p 488.00p 471.50p 475.50p 177175
10/04/2024 460.00p 492.00p 452.50p 474.00p 333395
09/04/2024 441.00p 457.50p 436.00p 450.00p 1636914
08/04/2024 442.50p 445.00p 433.00p 442.00p 97444
05/04/2024 432.50p 438.00p 426.00p 432.00p 213742
04/04/2024 434.00p 446.62p 434.00p 438.50p 357568
03/04/2024 450.50p 450.50p 434.00p 443.00p 149600
02/04/2024 450.50p 466.94p 445.40p 449.00p 159516
28/03/2024 447.00p 468.50p 447.00p 464.50p 222340
27/03/2024 445.50p 472.87p 445.50p 467.00p 250934
26/03/2024 460.50p 460.50p 448.00p 450.00p 266504
25/03/2024 470.00p 470.00p 445.00p 450.50p 137528
22/03/2024 461.00p 461.00p 440.50p 447.50p 166675
21/03/2024 445.00p 458.50p 440.00p 454.00p 355673
20/03/2024 442.00p 442.00p 442.00p 440.50p 172469
19/03/2024 442.00p 459.50p 439.00p 442.00p 153134
18/03/2024 445.00p 454.00p 443.50p 444.00p 123495
15/03/2024 448.00p 453.00p 445.50p 446.50p 95521
14/03/2024 454.00p 457.00p 442.50p 444.00p 207195
13/03/2024 475.00p 475.00p 453.50p 453.50p 103707
12/03/2024 452.50p 470.00p 452.50p 458.50p 109647
11/03/2024 453.00p 457.56p 448.00p 454.50p 137823
08/03/2024 455.50p 458.00p 441.50p 455.00p 184913
07/03/2024 468.50p 468.50p 453.16p 458.00p 240493
06/03/2024 446.50p 461.50p 446.50p 457.00p 378926
05/03/2024 453.50p 468.00p 450.00p 457.50p 253673
04/03/2024 465.00p 469.00p 451.00p 456.50p 117105
01/03/2024 464.50p 469.00p 440.00p 465.00p 207490
29/02/2024 441.50p 470.00p 441.50p 452.50p 161634
28/02/2024 460.50p 475.50p 452.00p 463.00p 320151
27/02/2024 465.00p 479.50p 460.00p 470.00p 175056
26/02/2024 480.00p 490.50p 463.50p 465.00p 212971
23/02/2024 490.50p 495.00p 480.50p 480.50p 67316
22/02/2024 514.00p 519.45p 494.00p 494.00p 285236
21/02/2024 523.00p 540.00p 505.00p 514.00p 276052
20/02/2024 512.00p 530.00p 510.80p 526.00p 54149
19/02/2024 530.00p 530.00p 517.30p 525.00p 69001
16/02/2024 515.00p 529.00p 506.00p 529.00p 144068
15/02/2024 475.50p 515.00p 475.50p 510.00p 260246
14/02/2024 490.00p 494.00p 480.00p 487.50p 78898
13/02/2024 509.00p 509.00p 474.53p 489.50p 162438
12/02/2024 479.00p 504.00p 479.00p 494.00p 124593
09/02/2024 495.50p 522.00p 480.47p 480.50p 317293

*Close Price adjusted for both dividends and splits