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
08/11/2013 37.50p 38.50p 35.64p 37.00p 3597
07/11/2013 37.00p 37.00p 35.50p 37.00p 0
06/11/2013 37.00p 37.00p 35.50p 37.00p 0
05/11/2013 37.00p 37.00p 35.50p 37.00p 39285
04/11/2013 37.00p 38.75p 36.00p 37.00p 12793
01/11/2013 36.50p 36.50p 36.00p 36.50p 0
31/10/2013 36.50p 36.50p 36.00p 36.50p 0
30/10/2013 36.50p 36.50p 36.00p 36.50p 0
29/10/2013 36.50p 36.50p 36.00p 36.50p 40000
28/10/2013 36.50p 36.50p 35.55p 36.50p 28164
25/10/2013 36.50p 37.00p 36.50p 36.50p 0
24/10/2013 36.50p 37.00p 36.50p 36.50p 0
23/10/2013 36.50p 37.00p 36.50p 36.50p 0
22/10/2013 36.50p 37.00p 36.50p 36.50p 10000
21/10/2013 36.50p 36.50p 35.50p 36.50p 2600
18/10/2013 36.50p 37.25p 36.50p 36.50p 0
17/10/2013 36.50p 37.25p 36.50p 36.50p 36845
16/10/2013 36.50p 37.50p 35.25p 36.50p 0
15/10/2013 36.50p 37.50p 35.25p 36.50p 81768
14/10/2013 36.50p 36.50p 35.15p 36.50p 144244
11/10/2013 36.50p 36.50p 35.15p 36.50p 15000
10/10/2013 36.50p 36.50p 35.00p 36.50p 0
09/10/2013 36.50p 36.50p 35.00p 36.50p 0
08/10/2013 36.50p 36.50p 35.00p 36.50p 0
07/10/2013 36.50p 36.50p 35.00p 36.50p 0
04/10/2013 36.50p 36.50p 35.00p 36.50p 0
03/10/2013 36.50p 36.50p 35.00p 36.50p 16802
02/10/2013 36.50p 36.50p 35.00p 36.50p 150000
01/10/2013 36.50p 36.50p 35.40p 36.50p 0
30/09/2013 36.50p 36.50p 35.40p 36.50p 0
27/09/2013 36.50p 36.50p 35.40p 36.50p 0
26/09/2013 36.50p 36.50p 35.40p 36.50p 0
25/09/2013 36.50p 36.50p 35.40p 36.50p 4997
24/09/2013 36.50p 37.50p 36.00p 36.50p 0
23/09/2013 37.50p 37.50p 36.00p 36.50p 72000
20/09/2013 37.50p 37.50p 36.00p 37.50p 68953
19/09/2013 37.50p 37.50p 37.00p 37.50p 43311
18/09/2013 37.50p 37.50p 36.00p 37.50p 0
17/09/2013 37.50p 37.50p 36.00p 37.50p 70327
16/09/2013 37.50p 38.50p 37.00p 37.50p 41172
13/09/2013 37.50p 37.50p 37.00p 37.50p 0
12/09/2013 37.50p 37.50p 37.00p 37.50p 0
11/09/2013 37.50p 37.50p 37.00p 37.50p 5886
10/09/2013 37.50p 37.50p 37.50p 37.50p 75230
09/09/2013 37.50p 38.50p 37.00p 37.50p 0
06/09/2013 37.50p 37.50p 37.00p 37.50p 80000
05/09/2013 37.50p 37.50p 35.00p 37.50p 161126
04/09/2013 37.50p 37.50p 37.00p 37.50p 10000
03/09/2013 37.50p 37.50p 37.00p 37.50p 0
02/09/2013 37.00p 37.50p 37.00p 37.50p 0
30/08/2013 37.50p 37.50p 37.00p 37.50p 44777
29/08/2013 37.50p 37.50p 37.00p 37.50p 100000
28/08/2013 37.50p 37.50p 37.10p 37.50p 0
27/08/2013 37.50p 37.50p 37.10p 37.50p 276
23/08/2013 37.50p 37.50p 37.00p 37.50p 1000
22/08/2013 37.50p 37.50p 37.00p 37.50p 0
21/08/2013 37.50p 37.50p 37.00p 37.50p 0
20/08/2013 37.50p 37.50p 37.00p 37.50p 0
19/08/2013 37.50p 37.50p 37.00p 37.50p 0
16/08/2013 37.50p 37.50p 37.00p 37.50p 0
15/08/2013 37.00p 37.50p 37.00p 37.50p 1087
14/08/2013 37.00p 37.25p 36.00p 37.00p 0
13/08/2013 37.00p 37.25p 36.00p 37.00p 0
12/08/2013 37.00p 37.25p 36.00p 37.00p 2300
09/08/2013 37.00p 37.00p 36.00p 37.00p 15000
08/08/2013 37.00p 37.00p 36.00p 37.00p 0
07/08/2013 37.00p 37.00p 36.00p 36.50p 44000
06/08/2013 36.50p 38.00p 35.45p 37.00p 0
05/08/2013 36.50p 38.00p 35.45p 36.50p 48178
02/08/2013 34.75p 36.50p 34.50p 36.50p 107500
01/08/2013 34.75p 34.75p 34.60p 34.75p 15144
31/07/2013 34.75p 35.00p 34.75p 34.75p 500000
30/07/2013 34.75p 35.00p 34.75p 34.75p 250000
29/07/2013 35.50p 35.50p 34.00p 34.75p 24000
26/07/2013 35.50p 35.50p 35.50p 35.50p 0
25/07/2013 35.50p 35.50p 35.50p 35.50p 0
24/07/2013 35.50p 35.50p 35.50p 35.50p 1032000
23/07/2013 36.50p 36.50p 35.50p 35.50p 485233
22/07/2013 36.50p 36.50p 36.00p 36.50p 11394
19/07/2013 36.50p 36.50p 36.00p 36.50p 0
18/07/2013 36.50p 36.50p 36.00p 36.50p 0
17/07/2013 36.50p 36.50p 36.00p 36.50p 10000
16/07/2013 36.50p 36.50p 36.40p 36.50p 0
15/07/2013 36.50p 36.50p 36.40p 36.50p 11333
12/07/2013 36.50p 36.50p 35.50p 36.50p 0
11/07/2013 36.50p 36.50p 35.50p 36.50p 0
10/07/2013 36.50p 36.50p 35.50p 36.50p 0
09/07/2013 36.50p 36.50p 35.50p 36.50p 90000
08/07/2013 36.50p 36.50p 36.00p 36.50p 4177
05/07/2013 36.50p 36.50p 36.25p 36.50p 10000
04/07/2013 36.50p 36.50p 36.00p 36.50p 40000
03/07/2013 36.50p 36.50p 36.50p 36.50p 500000
02/07/2013 36.50p 36.50p 36.00p 36.50p 277500
01/07/2013 36.50p 36.50p 36.00p 36.50p 100000
28/06/2013 36.50p 37.50p 36.50p 37.50p 250000
27/06/2013 36.50p 36.50p 36.00p 36.50p 25898
26/06/2013 36.50p 36.50p 36.00p 36.50p 27500
25/06/2013 36.88p 36.88p 36.00p 36.50p 2500
24/06/2013 36.88p 37.00p 36.00p 36.88p 100000
21/06/2013 36.88p 37.70p 36.00p 36.88p 0
20/06/2013 36.88p 37.70p 36.00p 36.88p 0
19/06/2013 36.88p 37.70p 36.00p 36.88p 0
18/06/2013 36.88p 37.70p 36.00p 36.88p 201351
17/06/2013 36.88p 37.50p 36.88p 36.88p 2000
14/06/2013 36.88p 36.88p 36.00p 36.88p 21772
13/06/2013 36.88p 37.25p 36.00p 36.88p 0
12/06/2013 36.88p 37.25p 36.00p 36.88p 437025
11/06/2013 36.88p 36.88p 36.00p 36.88p 16000
10/06/2013 36.88p 36.88p 36.00p 36.88p 0
07/06/2013 36.88p 36.88p 36.00p 36.88p 7080
06/06/2013 36.00p 36.88p 36.00p 36.88p 471248
05/06/2013 36.88p 36.88p 35.50p 36.00p 512500
04/06/2013 36.88p 36.88p 36.75p 36.88p 0
03/06/2013 36.88p 36.88p 36.75p 36.88p 14000
31/05/2013 36.88p 36.88p 36.00p 36.88p 2826100
30/05/2013 36.88p 36.88p 36.00p 36.88p 24739
29/05/2013 37.00p 37.00p 36.00p 36.88p 72000
28/05/2013 37.00p 37.00p 36.00p 37.00p 400000
24/05/2013 37.00p 37.00p 37.00p 37.00p 1351
23/05/2013 37.00p 37.00p 36.00p 37.00p 500
22/05/2013 37.00p 37.00p 36.00p 37.00p 2111
21/05/2013 36.50p 38.00p 36.00p 37.00p 272000
20/05/2013 34.50p 36.50p 34.20p 36.50p 310000
17/05/2013 34.50p 34.50p 34.20p 34.50p 510000
16/05/2013 34.50p 36.00p 33.00p 34.50p 0
15/05/2013 34.00p 34.00p 33.00p 34.00p 8804
14/05/2013 34.00p 34.50p 32.50p 34.00p 82710
13/05/2013 34.00p 34.00p 33.80p 34.00p 10000
10/05/2013 34.00p 34.00p 33.50p 34.00p 66000
09/05/2013 34.00p 34.00p 32.00p 34.00p 177793
08/05/2013 34.00p 34.00p 32.00p 34.00p 103793
07/05/2013 34.00p 34.00p 33.00p 34.00p 33160
03/05/2013 34.00p 34.00p 33.00p 34.00p 8546
02/05/2013 34.00p 34.00p 34.00p 34.00p 49111
01/05/2013 33.13p 34.94p 33.06p 34.00p 22000
30/04/2013 33.13p 33.20p 33.13p 33.13p 2886
29/04/2013 33.13p 33.25p 33.12p 33.13p 0
26/04/2013 33.25p 33.25p 33.12p 33.13p 230000
25/04/2013 33.25p 34.25p 33.00p 33.25p 0
24/04/2013 33.25p 34.25p 33.00p 33.25p 0
23/04/2013 33.25p 34.25p 33.00p 33.25p 0
22/04/2013 34.25p 34.25p 33.00p 33.25p 76836
19/04/2013 34.50p 34.50p 34.00p 34.25p 15000
18/04/2013 34.25p 34.25p 34.00p 34.25p 26232
17/04/2013 34.25p 34.25p 34.00p 34.25p 0
16/04/2013 34.25p 34.25p 34.00p 34.25p 3184
15/04/2013 34.25p 34.50p 34.00p 34.25p 0
12/04/2013 34.50p 34.50p 34.00p 34.25p 35391
11/04/2013 34.50p 34.50p 34.00p 34.50p 194981
10/04/2013 34.50p 34.50p 34.00p 34.50p 54400
09/04/2013 36.50p 36.50p 34.00p 34.50p 93159
08/04/2013 36.75p 36.75p 30.00p 36.50p 77700
05/04/2013 36.75p 36.75p 36.73p 36.75p 548
04/04/2013 38.50p 38.62p 35.50p 36.75p 71130
03/04/2013 38.62p 38.62p 38.00p 38.62p 22582
02/04/2013 39.25p 39.25p 38.62p 38.62p 15955
28/03/2013 40.25p 40.25p 39.00p 39.25p 200000
27/03/2013 40.75p 40.75p 40.00p 40.25p 13840
26/03/2013 41.00p 41.00p 39.00p 40.75p 31510
25/03/2013 41.00p 41.75p 40.00p 41.00p 0
22/03/2013 41.00p 41.75p 40.00p 41.00p 0
21/03/2013 41.00p 41.75p 40.00p 41.00p 0
20/03/2013 41.75p 41.75p 40.00p 41.00p 59314
19/03/2013 42.00p 42.00p 41.55p 41.75p 18500
18/03/2013 42.00p 42.30p 41.50p 42.00p 38167
15/03/2013 42.00p 42.50p 41.50p 42.00p 20173
14/03/2013 42.00p 42.00p 41.40p 42.00p 4210
13/03/2013 42.00p 43.00p 41.50p 42.00p 106516
12/03/2013 42.75p 42.75p 41.56p 42.00p 492
11/03/2013 42.00p 42.80p 42.00p 42.75p 28188
08/03/2013 42.00p 42.50p 41.50p 42.00p 0
07/03/2013 42.25p 42.25p 42.00p 42.00p 85477
06/03/2013 42.00p 42.00p 41.50p 42.00p 3027
05/03/2013 42.00p 42.00p 38.00p 42.00p 547407
04/03/2013 42.00p 42.00p 41.56p 42.00p 0
01/03/2013 42.00p 42.00p 41.56p 42.00p 840
28/02/2013 42.00p 42.00p 41.20p 42.00p 33874
27/02/2013 42.50p 43.00p 40.00p 42.00p 97138
26/02/2013 42.50p 42.75p 42.10p 42.50p 0
25/02/2013 42.75p 42.75p 42.10p 42.50p 10169
22/02/2013 42.75p 43.45p 42.75p 42.75p 1429
21/02/2013 42.50p 43.54p 41.50p 42.75p 20187
20/02/2013 42.50p 42.50p 41.50p 42.50p 17500
19/02/2013 42.50p 43.50p 41.50p 42.50p 15946
18/02/2013 42.00p 43.00p 42.00p 42.00p 1205
15/02/2013 42.00p 42.50p 41.50p 42.00p 167719
14/02/2013 42.00p 42.30p 42.00p 42.00p 10000
13/02/2013 42.50p 43.50p 42.00p 42.00p 0
12/02/2013 42.50p 43.50p 42.50p 42.50p 4000
11/02/2013 42.50p 43.70p 41.30p 42.50p 10378
08/02/2013 42.50p 42.50p 41.50p 42.50p 3895
07/02/2013 42.50p 44.00p 42.50p 42.50p 457
06/02/2013 42.00p 43.70p 41.50p 42.50p 8261
05/02/2013 41.00p 43.00p 41.00p 42.00p 10065
04/02/2013 41.00p 42.00p 41.00p 41.00p 10128
01/02/2013 40.50p 42.00p 39.00p 40.50p 170069
31/01/2013 40.50p 42.00p 39.20p 40.50p 24904
30/01/2013 40.50p 42.00p 36.50p 40.50p 0
29/01/2013 37.25p 42.00p 36.50p 40.50p 247917
28/01/2013 34.75p 37.25p 34.50p 37.25p 177498

*Close Price adjusted for both dividends and splits