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
13/11/2017 145.50p 148.50p 145.50p 147.50p 86575
10/11/2017 143.00p 147.95p 143.00p 145.50p 69074
09/11/2017 143.50p 145.00p 141.00p 143.00p 32206
08/11/2017 142.75p 145.50p 140.28p 143.50p 71719
07/11/2017 142.75p 145.50p 140.00p 142.75p 47542
06/11/2017 142.50p 145.50p 140.00p 142.75p 69358
03/11/2017 142.50p 145.00p 140.50p 142.50p 53782
02/11/2017 141.00p 145.00p 140.37p 142.50p 8365
01/11/2017 135.75p 142.00p 135.75p 140.50p 34586
31/10/2017 139.25p 139.25p 132.00p 135.50p 190068
30/10/2017 143.00p 143.74p 137.23p 139.25p 57630
27/10/2017 136.50p 145.33p 135.50p 143.00p 107240
26/10/2017 148.50p 149.25p 131.00p 136.50p 228569
25/10/2017 148.50p 150.00p 142.00p 148.50p 4987976
24/10/2017 149.00p 150.76p 147.00p 148.50p 7028
23/10/2017 149.00p 150.76p 147.08p 149.00p 3418
20/10/2017 154.50p 154.50p 144.75p 149.00p 99825
19/10/2017 154.50p 156.75p 153.50p 154.50p 33662
18/10/2017 154.50p 156.00p 153.50p 154.50p 22785
17/10/2017 153.25p 157.00p 151.23p 154.50p 90413
16/10/2017 153.25p 153.43p 151.23p 153.25p 53960
13/10/2017 154.25p 154.75p 153.25p 153.25p 49431
12/10/2017 156.62p 157.38p 154.75p 154.75p 94083
11/10/2017 148.50p 157.38p 148.50p 157.38p 45435
10/10/2017 150.50p 150.50p 148.50p 148.50p 51374
09/10/2017 146.50p 152.63p 140.75p 150.50p 138523
06/10/2017 139.50p 141.50p 139.50p 140.75p 100295
05/10/2017 140.50p 142.00p 139.50p 139.50p 59261
04/10/2017 142.00p 142.00p 142.00p 142.00p 34109
03/10/2017 142.25p 142.25p 142.00p 142.00p 90567
02/10/2017 143.50p 143.50p 141.50p 142.25p 169875
29/09/2017 137.00p 143.50p 136.75p 143.50p 316321
28/09/2017 140.75p 140.75p 136.75p 136.75p 57945
27/09/2017 143.25p 145.75p 140.75p 140.75p 112856
26/09/2017 135.00p 143.50p 135.00p 143.50p 37605
25/09/2017 135.00p 135.00p 135.00p 135.00p 11900
22/09/2017 132.00p 135.00p 132.00p 135.00p 57137
21/09/2017 128.00p 136.75p 128.00p 132.00p 106793
20/09/2017 140.50p 142.50p 128.00p 128.00p 163356
19/09/2017 127.50p 139.25p 126.50p 139.25p 131615
18/09/2017 109.00p 132.00p 107.50p 128.00p 327072
15/09/2017 107.50p 107.50p 107.50p 107.50p 43703
14/09/2017 107.50p 107.50p 107.50p 107.50p 153144
13/09/2017 107.50p 107.50p 107.50p 107.50p 18146
12/09/2017 107.50p 107.50p 107.50p 107.50p 19497
11/09/2017 107.50p 107.50p 107.50p 107.50p 15875
08/09/2017 106.50p 107.50p 106.50p 107.50p 100404
07/09/2017 106.50p 106.50p 106.50p 106.50p 28506
06/09/2017 106.50p 106.50p 106.50p 106.50p 6684
05/09/2017 106.50p 107.50p 106.50p 106.50p 20644
04/09/2017 106.50p 106.50p 106.50p 106.50p 44859
01/09/2017 106.50p 106.50p 106.50p 106.50p 31230
31/08/2017 107.00p 106.50p 106.50p 106.50p 91616
30/08/2017 106.38p 106.50p 106.38p 106.50p 60794
29/08/2017 107.50p 107.50p 106.38p 106.38p 63471
25/08/2017 108.38p 107.50p 107.00p 107.50p 49431
24/08/2017 107.88p 107.00p 107.00p 107.00p 174318
23/08/2017 107.88p 107.00p 107.00p 107.00p 45569
22/08/2017 106.88p 107.00p 106.88p 107.00p 28385
21/08/2017 106.38p 106.88p 106.38p 106.88p 325929
18/08/2017 107.00p 107.00p 106.38p 106.38p 68919
17/08/2017 108.50p 108.50p 107.00p 107.00p 91290
16/08/2017 108.50p 108.50p 108.50p 108.50p 56082
15/08/2017 105.00p 108.50p 105.00p 108.50p 140635
14/08/2017 101.50p 105.00p 101.50p 105.00p 191463
11/08/2017 97.75p 101.50p 97.13p 101.50p 196752
10/08/2017 96.88p 97.13p 96.88p 97.13p 43254
09/08/2017 96.88p 96.88p 96.88p 96.88p 6610
08/08/2017 96.88p 96.88p 96.88p 96.88p 3091
07/08/2017 96.88p 96.88p 96.88p 96.88p 15577
04/08/2017 97.00p 97.00p 96.88p 96.88p 304460
03/08/2017 98.00p 98.00p 97.00p 97.00p 80646
02/08/2017 98.00p 98.00p 98.00p 98.00p 7793
01/08/2017 98.00p 98.00p 98.00p 98.00p 12811
31/07/2017 98.00p 98.00p 98.00p 98.00p 50629
28/07/2017 98.00p 98.00p 98.00p 98.00p 8523
27/07/2017 98.00p 98.00p 98.00p 98.00p 38934
26/07/2017 98.50p 98.50p 98.00p 98.00p 52746
25/07/2017 98.50p 98.50p 98.50p 98.50p 40243
24/07/2017 98.50p 98.50p 98.50p 98.50p 9522
21/07/2017 98.50p 98.50p 98.50p 98.50p 60479
20/07/2017 98.50p 98.50p 98.50p 98.50p 191841
19/07/2017 98.50p 98.50p 98.50p 98.50p 21613
18/07/2017 98.50p 98.50p 98.50p 98.50p 37368
17/07/2017 98.50p 98.50p 98.50p 98.50p 31988
14/07/2017 98.50p 98.50p 98.50p 98.50p 146804
13/07/2017 98.50p 98.50p 98.50p 98.50p 54866
12/07/2017 98.00p 98.50p 98.00p 98.50p 28850
11/07/2017 98.00p 98.00p 98.00p 98.00p 57022
10/07/2017 95.00p 98.00p 94.50p 98.00p 160825
07/07/2017 94.50p 94.50p 94.50p 94.50p 0
06/07/2017 94.50p 94.50p 94.50p 94.50p 5139
05/07/2017 94.50p 94.50p 94.50p 94.50p 10401
04/07/2017 94.50p 94.50p 94.50p 94.50p 39605
03/07/2017 94.50p 94.50p 94.50p 94.50p 53490
30/06/2017 94.50p 94.50p 94.50p 94.50p 13841
29/06/2017 94.50p 94.50p 94.50p 94.50p 15443
28/06/2017 94.25p 94.50p 94.25p 94.50p 233985
27/06/2017 93.50p 94.25p 93.50p 94.25p 81073
26/06/2017 93.75p 93.75p 93.75p 93.75p 27578
23/06/2017 93.75p 93.75p 93.75p 93.75p 28477
22/06/2017 93.75p 93.75p 93.75p 93.75p 0
21/06/2017 94.50p 94.50p 93.75p 93.75p 0
20/06/2017 94.50p 94.50p 94.50p 94.50p 0
19/06/2017 94.50p 94.50p 94.50p 94.50p 0
16/06/2017 94.50p 95.22p 94.50p 94.50p 3150
15/06/2017 94.00p 97.00p 93.55p 94.25p 46000
14/06/2017 94.00p 94.48p 93.10p 94.00p 11196
13/06/2017 94.00p 94.45p 93.62p 94.00p 31289
12/06/2017 93.50p 94.79p 92.00p 94.00p 81456
09/06/2017 94.50p 94.50p 93.25p 93.25p 21641
08/06/2017 95.50p 95.50p 94.30p 95.50p 2500
07/06/2017 91.50p 97.00p 91.50p 95.50p 78919
06/06/2017 91.50p 92.00p 87.00p 91.50p 209229
05/06/2017 98.25p 98.50p 90.00p 91.50p 207333
02/06/2017 100.00p 100.24p 97.50p 98.25p 55888
01/06/2017 100.00p 100.28p 100.00p 100.00p 5976
31/05/2017 100.00p 101.00p 100.00p 100.00p 114094
30/05/2017 100.50p 100.94p 99.00p 100.50p 8204
26/05/2017 101.00p 101.64p 99.00p 100.50p 77681
25/05/2017 101.00p 101.70p 101.00p 101.00p 17300
24/05/2017 101.00p 101.78p 100.56p 101.00p 35741
23/05/2017 101.00p 101.85p 100.25p 101.00p 18025
22/05/2017 100.50p 102.50p 100.50p 101.00p 189663
19/05/2017 100.00p 102.00p 100.00p 100.50p 108133
18/05/2017 100.00p 100.75p 99.00p 100.00p 48936
17/05/2017 100.87p 101.00p 99.00p 99.50p 232459
16/05/2017 101.50p 102.22p 100.00p 100.87p 50822
15/05/2017 98.75p 106.20p 98.75p 101.50p 317612
12/05/2017 91.00p 99.00p 91.00p 98.25p 466446
11/05/2017 91.00p 91.15p 90.00p 91.00p 46674
10/05/2017 90.50p 91.16p 89.00p 90.50p 127598
09/05/2017 90.50p 90.50p 89.00p 90.50p 16910
08/05/2017 90.50p 90.50p 89.00p 90.50p 19315
05/05/2017 90.50p 90.50p 89.00p 90.50p 16926
04/05/2017 90.50p 90.50p 89.00p 90.50p 19109
03/05/2017 90.50p 90.50p 90.00p 90.50p 1097
02/05/2017 90.00p 90.50p 89.00p 90.50p 41414
28/04/2017 90.00p 90.30p 89.00p 90.00p 10379
27/04/2017 90.50p 90.50p 89.00p 90.00p 20573
26/04/2017 90.75p 90.75p 90.00p 90.50p 56526
25/04/2017 90.75p 90.75p 90.60p 90.75p 17310
24/04/2017 90.75p 90.75p 90.50p 90.75p 43428
21/04/2017 90.75p 90.75p 90.50p 90.75p 14148
20/04/2017 90.75p 90.75p 90.50p 90.75p 9310
19/04/2017 90.75p 90.75p 90.58p 90.75p 50030
18/04/2017 90.75p 90.80p 90.50p 90.75p 42837
13/04/2017 90.75p 90.75p 90.60p 90.75p 60302
12/04/2017 90.50p 90.85p 90.25p 90.75p 61869
11/04/2017 88.50p 90.85p 87.03p 90.50p 510817
10/04/2017 83.63p 89.98p 83.63p 89.00p 121274
07/04/2017 80.50p 83.00p 80.00p 82.50p 25301
06/04/2017 79.50p 81.44p 79.05p 80.50p 33931
05/04/2017 79.50p 79.50p 78.00p 79.50p 51524
04/04/2017 79.50p 81.00p 79.50p 79.50p 16771
03/04/2017 79.50p 80.94p 78.78p 79.50p 8700
31/03/2017 79.50p 79.50p 78.00p 79.50p 49024
30/03/2017 77.00p 81.00p 77.00p 79.50p 99928
29/03/2017 75.50p 78.00p 75.50p 77.00p 82750
28/03/2017 75.50p 76.50p 75.50p 75.50p 5165
27/03/2017 75.50p 75.50p 74.50p 75.50p 1390
24/03/2017 75.75p 76.00p 75.75p 75.75p 1694
23/03/2017 76.00p 76.20p 74.55p 75.75p 14921
22/03/2017 76.00p 76.48p 75.05p 76.00p 24567
21/03/2017 76.00p 76.96p 75.00p 76.00p 42262
20/03/2017 73.00p 78.00p 73.00p 76.00p 81645
17/03/2017 72.00p 74.00p 71.75p 73.00p 85424
16/03/2017 72.00p 72.50p 71.10p 72.00p 88272
15/03/2017 71.75p 72.07p 70.70p 72.00p 4671
14/03/2017 71.75p 71.75p 70.70p 71.75p 5000
13/03/2017 71.75p 72.00p 70.53p 71.75p 30325
10/03/2017 71.75p 72.00p 70.60p 71.75p 2515
09/03/2017 71.75p 72.07p 70.60p 71.75p 27824
08/03/2017 71.00p 71.85p 71.00p 71.75p 35000
07/03/2017 71.38p 71.79p 70.03p 71.00p 8462
06/03/2017 71.38p 72.00p 70.00p 71.38p 9254
03/03/2017 71.25p 71.38p 70.28p 71.38p 400
02/03/2017 71.25p 71.25p 71.25p 71.25p 0
01/03/2017 71.50p 71.50p 70.00p 71.25p 4187
28/02/2017 72.50p 72.50p 71.00p 71.50p 33440
27/02/2017 72.50p 72.93p 72.05p 72.50p 3480
24/02/2017 72.50p 72.95p 72.50p 72.50p 7601
23/02/2017 72.50p 72.70p 72.10p 72.50p 11500
22/02/2017 72.50p 72.74p 72.00p 72.50p 17982
21/02/2017 72.50p 73.00p 72.00p 72.50p 2286
20/02/2017 72.50p 72.50p 72.00p 72.50p 84606
17/02/2017 73.50p 73.50p 72.00p 72.50p 53214
16/02/2017 73.50p 73.95p 72.20p 73.50p 24682
15/02/2017 75.00p 75.54p 74.25p 74.87p 180652
14/02/2017 71.25p 75.00p 71.25p 75.00p 102314
13/02/2017 71.25p 71.91p 68.00p 71.25p 2277155
10/02/2017 71.25p 71.91p 71.25p 71.25p 35585
09/02/2017 71.25p 71.52p 71.25p 71.25p 7205
08/02/2017 71.13p 71.44p 71.13p 71.25p 6000
07/02/2017 71.00p 71.36p 71.00p 71.13p 4204
06/02/2017 71.00p 71.36p 70.50p 71.00p 16511
03/02/2017 71.00p 71.36p 71.00p 71.00p 21525
02/02/2017 71.00p 71.45p 70.00p 71.00p 45178
01/02/2017 71.00p 71.48p 70.00p 71.00p 50323
31/01/2017 70.00p 71.48p 70.00p 71.00p 51484

*Close Price adjusted for both dividends and splits