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
01/02/2017 71.00p 71.48p 70.00p 71.00p 50323
31/01/2017 70.00p 71.48p 70.00p 71.00p 51484
30/01/2017 70.00p 70.90p 70.00p 70.00p 2760
27/01/2017 70.00p 71.00p 70.00p 70.00p 17000
26/01/2017 70.00p 70.00p 70.00p 70.00p 0
25/01/2017 70.00p 71.00p 70.00p 70.00p 7042
24/01/2017 70.00p 71.00p 70.00p 70.00p 13068
23/01/2017 68.50p 71.00p 68.50p 70.00p 71098
20/01/2017 68.50p 69.52p 67.50p 68.50p 18991
19/01/2017 68.50p 69.52p 67.00p 68.50p 601965
18/01/2017 68.50p 69.52p 68.50p 68.50p 2195
17/01/2017 68.00p 69.38p 67.00p 68.50p 49380
16/01/2017 67.50p 69.00p 66.09p 68.00p 88294
13/01/2017 68.00p 68.52p 67.50p 67.50p 3719
12/01/2017 66.50p 68.00p 66.00p 68.00p 26188
11/01/2017 64.50p 68.00p 64.50p 66.50p 89378
10/01/2017 64.50p 66.00p 63.00p 64.50p 785864
09/01/2017 64.50p 66.00p 64.50p 64.63p 4990
06/01/2017 65.50p 66.00p 64.00p 64.63p 23308
05/01/2017 65.50p 65.95p 65.50p 65.50p 15899
04/01/2017 65.50p 65.74p 65.45p 65.50p 15110
03/01/2017 65.50p 66.00p 65.45p 65.50p 4557
30/12/2016 65.50p 65.50p 65.45p 65.50p 1005
29/12/2016 65.50p 65.50p 65.50p 65.50p 0
28/12/2016 64.63p 66.00p 64.63p 65.50p 88140
23/12/2016 64.63p 66.00p 64.63p 64.63p 565
22/12/2016 64.63p 66.00p 64.00p 64.63p 17299
21/12/2016 64.63p 64.63p 64.63p 64.63p 0
20/12/2016 64.50p 64.63p 64.63p 64.63p 0
19/12/2016 63.00p 65.75p 62.90p 64.63p 37954
16/12/2016 59.50p 63.00p 59.50p 63.00p 120019
15/12/2016 59.50p 59.55p 59.50p 59.50p 23367
14/12/2016 59.50p 59.50p 59.50p 59.50p 0
13/12/2016 59.50p 59.52p 59.50p 59.50p 7000
12/12/2016 57.25p 61.00p 57.25p 59.50p 43498
09/12/2016 54.50p 58.00p 54.50p 57.25p 52648
08/12/2016 53.75p 55.00p 53.50p 54.50p 40455
07/12/2016 53.50p 54.00p 53.50p 53.75p 21463
06/12/2016 53.25p 53.50p 53.25p 53.50p 0
05/12/2016 52.75p 53.50p 52.60p 53.25p 35465
02/12/2016 52.75p 53.13p 52.60p 52.75p 40000
01/12/2016 50.50p 54.50p 50.50p 52.75p 462227
30/11/2016 48.88p 50.00p 48.88p 49.50p 44188
29/11/2016 49.00p 49.70p 48.88p 48.88p 43258
28/11/2016 49.25p 49.96p 49.25p 49.25p 4203
25/11/2016 48.50p 49.13p 48.25p 49.13p 12077
24/11/2016 48.50p 48.50p 48.50p 48.50p 0
23/11/2016 48.50p 48.50p 48.25p 48.50p 1679
22/11/2016 48.50p 48.50p 48.50p 48.50p 0
21/11/2016 48.50p 48.97p 48.25p 48.50p 3423
18/11/2016 48.50p 49.00p 48.50p 48.50p 21492
17/11/2016 48.50p 48.85p 48.50p 48.50p 6141
16/11/2016 48.50p 49.00p 48.50p 48.50p 11066
15/11/2016 48.50p 48.50p 48.50p 48.50p 0
14/11/2016 48.50p 48.85p 48.10p 48.50p 2502
11/11/2016 48.50p 48.50p 48.50p 48.50p 0
10/11/2016 48.50p 48.60p 48.40p 48.50p 24339
09/11/2016 48.50p 48.50p 48.00p 48.50p 13000
08/11/2016 48.50p 48.50p 48.50p 48.50p 0
07/11/2016 48.50p 48.50p 48.00p 48.50p 35615
04/11/2016 48.50p 48.50p 48.00p 48.50p 10038
03/11/2016 48.50p 48.50p 48.00p 48.50p 10000
02/11/2016 48.50p 48.50p 48.50p 48.50p 0
01/11/2016 48.50p 48.50p 48.00p 48.50p 10000
31/10/2016 48.37p 48.60p 47.00p 48.50p 25285
28/10/2016 48.37p 48.37p 48.00p 48.37p 10000
27/10/2016 48.37p 48.37p 48.00p 48.37p 10000
26/10/2016 48.12p 48.37p 47.50p 48.37p 36059
25/10/2016 47.87p 48.12p 47.50p 48.12p 36311
24/10/2016 47.87p 48.05p 47.00p 47.87p 20102
21/10/2016 47.87p 48.05p 47.87p 47.87p 10000
20/10/2016 48.00p 48.00p 47.00p 47.87p 26058
19/10/2016 49.00p 49.00p 48.00p 48.00p 20000
18/10/2016 49.50p 49.50p 48.00p 49.00p 21934
17/10/2016 49.50p 50.00p 49.00p 49.50p 4616
14/10/2016 49.50p 49.50p 49.50p 49.50p 0
13/10/2016 49.25p 49.50p 49.25p 49.50p 0
12/10/2016 49.00p 49.72p 49.00p 49.25p 57968
11/10/2016 49.00p 49.15p 49.00p 49.00p 94476
10/10/2016 47.62p 49.14p 46.25p 48.88p 127619
07/10/2016 48.25p 48.29p 45.00p 47.62p 92823
06/10/2016 48.25p 48.25p 46.50p 48.25p 20000
05/10/2016 48.25p 48.88p 48.25p 48.25p 15000
04/10/2016 48.00p 48.70p 48.00p 48.25p 36820
03/10/2016 48.75p 48.82p 48.00p 48.00p 28558
30/09/2016 48.75p 48.75p 48.75p 48.75p 0
29/09/2016 48.75p 48.82p 48.75p 48.75p 15370
28/09/2016 48.75p 48.75p 48.75p 48.75p 0
27/09/2016 48.75p 48.75p 48.75p 48.75p 0
26/09/2016 48.75p 48.82p 48.00p 48.75p 3109
23/09/2016 48.75p 48.75p 48.75p 48.75p 0
22/09/2016 48.75p 48.75p 48.75p 48.75p 0
21/09/2016 48.75p 48.75p 48.00p 48.75p 4000
20/09/2016 48.75p 48.75p 48.75p 48.75p 0
19/09/2016 48.75p 48.75p 48.75p 48.75p 0
16/09/2016 48.75p 48.75p 48.75p 48.75p 0
15/09/2016 48.75p 48.75p 48.75p 48.75p 0
14/09/2016 48.75p 48.75p 48.60p 48.75p 30000
13/09/2016 48.75p 48.75p 48.75p 48.75p 0
12/09/2016 49.00p 49.00p 48.00p 48.75p 30000
09/09/2016 49.25p 49.25p 48.00p 49.00p 26000
08/09/2016 49.75p 49.75p 49.25p 49.25p 0
07/09/2016 49.75p 49.75p 49.75p 49.75p 0
06/09/2016 49.75p 49.75p 48.63p 49.75p 1913
05/09/2016 49.75p 49.75p 49.75p 49.75p 0
02/09/2016 49.75p 49.75p 49.75p 49.75p 0
01/09/2016 49.75p 50.00p 49.75p 49.75p 0
31/08/2016 50.00p 50.00p 49.00p 50.00p 83
30/08/2016 50.75p 50.75p 49.50p 50.00p 19000
26/08/2016 50.75p 50.75p 49.50p 50.75p 4069
25/08/2016 50.75p 50.75p 50.75p 50.75p 0
24/08/2016 52.00p 52.00p 50.75p 50.75p 0
23/08/2016 52.00p 52.00p 52.00p 52.00p 0
22/08/2016 52.00p 52.00p 52.00p 52.00p 0
19/08/2016 52.00p 52.00p 51.75p 52.00p 1547
18/08/2016 52.00p 52.00p 52.00p 52.00p 0
17/08/2016 52.00p 52.00p 51.50p 52.00p 10000
16/08/2016 52.00p 52.00p 51.50p 52.00p 16500
15/08/2016 52.00p 52.80p 51.50p 52.00p 18651
12/08/2016 52.00p 52.00p 52.00p 52.00p 0
11/08/2016 52.00p 52.00p 51.50p 52.00p 8742
10/08/2016 51.75p 52.00p 51.63p 52.00p 0
09/08/2016 51.63p 51.63p 50.50p 51.63p 60827
08/08/2016 51.63p 51.63p 50.50p 51.63p 66005
05/08/2016 51.63p 51.63p 51.63p 51.63p 0
04/08/2016 51.63p 51.63p 51.63p 51.63p 0
03/08/2016 51.63p 51.63p 50.50p 51.63p 500000
02/08/2016 51.63p 51.63p 51.63p 51.63p 0
01/08/2016 51.63p 51.63p 51.63p 51.63p 0
29/07/2016 51.63p 51.63p 51.63p 51.63p 0
28/07/2016 51.88p 51.88p 51.00p 51.63p 100000
27/07/2016 51.50p 53.00p 51.50p 51.88p 18272
26/07/2016 51.50p 51.50p 51.50p 51.50p 0
25/07/2016 51.50p 51.50p 51.50p 51.50p 0
22/07/2016 51.50p 51.50p 50.00p 51.50p 27440
21/07/2016 51.50p 51.50p 51.50p 51.50p 0
20/07/2016 51.50p 51.50p 51.50p 51.50p 0
19/07/2016 51.50p 51.50p 51.50p 51.50p 0
18/07/2016 51.50p 51.50p 51.50p 51.50p 0
15/07/2016 51.50p 51.50p 51.50p 51.50p 0
14/07/2016 51.50p 52.00p 51.50p 51.50p 45
13/07/2016 51.50p 51.50p 51.50p 51.50p 0
12/07/2016 51.50p 52.04p 51.50p 51.50p 19612
11/07/2016 51.50p 52.04p 50.31p 51.50p 40411
08/07/2016 51.50p 51.50p 51.00p 51.50p 30000
07/07/2016 51.50p 51.50p 51.50p 51.50p 0
06/07/2016 51.50p 52.04p 51.50p 51.50p 6000
05/07/2016 51.75p 51.75p 51.50p 51.50p 0
04/07/2016 51.75p 52.75p 51.75p 51.75p 78
01/07/2016 51.25p 52.75p 50.88p 51.75p 15119
30/06/2016 51.25p 51.25p 51.00p 51.25p 20000
29/06/2016 51.25p 52.25p 51.25p 51.25p 4784
28/06/2016 51.25p 51.25p 50.88p 51.25p 29112
27/06/2016 51.25p 52.25p 50.55p 51.25p 5716
24/06/2016 51.50p 53.13p 51.00p 51.25p 32076
23/06/2016 51.25p 52.75p 51.25p 52.75p 27632
22/06/2016 51.25p 51.25p 51.25p 51.25p 0
21/06/2016 51.25p 52.50p 50.00p 51.25p 130047
20/06/2016 51.25p 51.25p 51.25p 51.25p 0
17/06/2016 51.25p 51.25p 51.25p 51.25p 0
16/06/2016 51.25p 51.25p 50.25p 51.25p 1120
15/06/2016 51.25p 52.25p 50.31p 51.25p 1045
14/06/2016 51.25p 51.25p 50.88p 51.25p 19440
13/06/2016 51.25p 52.25p 51.25p 51.25p 1456
10/06/2016 51.25p 52.25p 51.25p 51.25p 1913
09/06/2016 50.25p 52.20p 50.00p 51.25p 3851
08/06/2016 50.25p 51.00p 50.00p 50.25p 139000
07/06/2016 48.75p 52.00p 48.75p 50.25p 167789
06/06/2016 48.25p 49.70p 48.25p 48.50p 1402
03/06/2016 48.25p 48.62p 48.25p 48.25p 38691
02/06/2016 47.75p 49.00p 47.75p 48.25p 15000
01/06/2016 47.75p 48.75p 47.75p 47.75p 1188
31/05/2016 47.75p 47.75p 47.75p 47.75p 43100
27/05/2016 47.75p 47.75p 47.75p 47.75p 0
26/05/2016 47.00p 48.00p 47.00p 47.75p 19738
25/05/2016 48.00p 49.07p 48.00p 48.25p 6419
24/05/2016 47.75p 49.00p 47.75p 48.00p 44069
23/05/2016 47.75p 47.75p 47.75p 47.75p 67000
20/05/2016 47.75p 48.75p 47.75p 47.75p 11500
19/05/2016 47.75p 48.75p 47.75p 47.75p 1000
18/05/2016 47.75p 47.75p 47.75p 47.75p 3002
17/05/2016 47.75p 48.75p 47.75p 47.75p 1005
16/05/2016 47.50p 49.00p 47.50p 47.50p 10646
13/05/2016 46.50p 49.25p 46.50p 47.50p 96638
12/05/2016 46.50p 46.50p 46.00p 46.50p 10500
11/05/2016 46.50p 47.00p 46.00p 46.50p 41756
10/05/2016 46.50p 46.50p 46.50p 46.50p 0
09/05/2016 46.50p 47.00p 46.50p 46.50p 0
06/05/2016 46.50p 48.00p 46.00p 46.50p 19966
05/05/2016 46.50p 46.50p 46.50p 46.50p 0
04/05/2016 46.50p 47.50p 45.00p 46.50p 91687
03/05/2016 46.50p 47.50p 46.50p 46.50p 1052
29/04/2016 46.50p 46.50p 46.50p 46.50p 0
28/04/2016 46.50p 46.50p 46.50p 46.50p 0
27/04/2016 46.50p 47.50p 46.50p 46.50p 5578
26/04/2016 46.50p 46.50p 46.00p 46.50p 25000
25/04/2016 46.50p 48.00p 45.09p 46.50p 10938
22/04/2016 46.50p 46.50p 45.50p 46.50p 25000
21/04/2016 46.25p 47.75p 46.25p 46.38p 20917
20/04/2016 46.75p 47.25p 45.65p 46.25p 10352

*Close Price adjusted for both dividends and splits