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
11/04/2012 48.50p 48.50p 45.00p 46.00p 225400
10/04/2012 49.00p 49.00p 48.00p 48.50p 26000
05/04/2012 49.00p 49.00p 47.00p 49.00p 125000
04/04/2012 49.50p 50.00p 48.00p 49.00p 0
03/04/2012 49.50p 50.00p 48.00p 49.50p 73010
02/04/2012 50.00p 50.00p 47.00p 49.50p 60555
30/03/2012 50.00p 50.50p 49.00p 50.00p 22415
29/03/2012 50.50p 50.50p 50.00p 50.00p 4295
28/03/2012 50.50p 50.50p 50.40p 50.50p 175
27/03/2012 50.50p 50.50p 50.00p 50.50p 110205
26/03/2012 50.50p 50.50p 50.00p 50.50p 6000
23/03/2012 50.50p 50.50p 50.00p 50.50p 95944
22/03/2012 50.50p 50.50p 50.00p 50.50p 16000
21/03/2012 52.00p 52.00p 50.00p 50.50p 291800
20/03/2012 52.50p 52.50p 51.00p 52.00p 35000
19/03/2012 52.50p 52.50p 51.00p 52.50p 50350
16/03/2012 52.50p 52.50p 51.00p 52.50p 52066
15/03/2012 52.50p 52.68p 51.00p 52.50p 60471
14/03/2012 52.50p 53.00p 52.50p 52.50p 6000
13/03/2012 52.50p 52.50p 49.78p 52.50p 0
12/03/2012 52.50p 52.50p 49.78p 52.50p 68211
09/03/2012 52.50p 52.50p 51.00p 52.50p 1800
08/03/2012 52.00p 52.50p 51.00p 52.50p 38000
07/03/2012 53.00p 53.00p 50.10p 52.00p 209562
06/03/2012 54.50p 54.50p 52.00p 53.50p 74400
05/03/2012 54.50p 54.50p 53.00p 54.50p 245810
02/03/2012 54.50p 54.50p 53.10p 54.50p 523
01/03/2012 54.50p 54.50p 53.50p 54.50p 15000
29/02/2012 54.50p 55.00p 54.50p 54.50p 80000
28/02/2012 55.00p 55.00p 53.03p 54.50p 205
27/02/2012 55.00p 55.00p 54.00p 55.00p 27510
24/02/2012 55.00p 55.00p 54.00p 55.00p 25000
23/02/2012 55.00p 55.00p 54.00p 55.00p 7000
22/02/2012 55.00p 55.50p 54.00p 55.00p 113282
21/02/2012 55.00p 55.00p 54.00p 55.00p 41500
20/02/2012 55.00p 55.00p 54.00p 55.00p 240288
17/02/2012 55.00p 55.00p 54.00p 55.00p 41399
16/02/2012 55.00p 55.00p 54.50p 55.00p 0
15/02/2012 55.00p 55.00p 54.50p 55.00p 34900
14/02/2012 55.00p 55.50p 55.00p 55.00p 27148
13/02/2012 55.00p 55.00p 54.20p 55.00p 0
10/02/2012 55.00p 55.00p 54.20p 55.00p 10000
09/02/2012 55.00p 55.80p 54.20p 55.00p 6201
08/02/2012 55.00p 55.00p 54.50p 55.00p 10000
07/02/2012 55.00p 55.80p 55.00p 55.00p 497
06/02/2012 54.50p 56.00p 53.00p 55.00p 45430
03/02/2012 53.50p 55.70p 53.20p 54.50p 132500
02/02/2012 52.00p 53.00p 52.00p 53.00p 60000
01/02/2012 52.00p 52.00p 51.00p 52.00p 90000
31/01/2012 52.00p 52.00p 51.00p 52.00p 12000
30/01/2012 52.00p 53.00p 52.00p 52.00p 18231
27/01/2012 52.00p 52.00p 51.00p 52.00p 31942
26/01/2012 49.50p 52.00p 49.50p 52.00p 269635
25/01/2012 49.50p 49.50p 49.10p 49.50p 2178
24/01/2012 49.00p 49.60p 49.00p 49.50p 10205
23/01/2012 49.00p 49.20p 49.00p 49.00p 429
20/01/2012 48.50p 49.50p 48.50p 49.00p 58741
19/01/2012 45.00p 48.50p 45.00p 48.50p 907178
18/01/2012 44.50p 46.00p 43.00p 44.50p 155650
17/01/2012 44.00p 44.00p 43.00p 44.00p 293324
16/01/2012 44.00p 44.00p 43.00p 44.00p 24000
13/01/2012 44.00p 44.00p 43.00p 44.00p 11800
12/01/2012 44.00p 44.00p 42.00p 44.00p 102000
11/01/2012 44.00p 44.50p 44.00p 44.00p 0
10/01/2012 44.50p 44.50p 44.00p 44.00p 0
09/01/2012 44.50p 44.50p 44.00p 44.50p 120944
06/01/2012 44.50p 44.50p 44.33p 44.50p 12473
05/01/2012 44.50p 44.50p 44.50p 44.50p 200000
04/01/2012 45.00p 45.00p 43.67p 44.50p 29244
03/01/2012 44.25p 45.00p 44.00p 45.00p 19851
30/12/2011 44.75p 45.50p 44.25p 44.25p 0
29/12/2011 45.50p 45.50p 44.62p 44.75p 0
28/12/2011 45.50p 45.50p 45.50p 45.50p 8000
23/12/2011 45.50p 45.50p 45.00p 45.50p 0
22/12/2011 45.50p 45.50p 45.00p 45.50p 0
21/12/2011 45.50p 45.50p 45.00p 45.50p 50000
20/12/2011 45.50p 45.50p 45.00p 45.50p 33500
19/12/2011 45.50p 46.00p 44.00p 45.50p 0
16/12/2011 46.00p 46.00p 44.00p 45.50p 0
15/12/2011 46.00p 46.00p 44.00p 46.00p 0
14/12/2011 46.00p 46.00p 44.00p 46.00p 0
13/12/2011 46.00p 46.00p 44.00p 46.00p 2808226
12/12/2011 46.50p 46.50p 45.00p 46.00p 67500
09/12/2011 46.50p 47.00p 46.00p 46.50p 115000
08/12/2011 46.00p 48.00p 46.00p 46.50p 11000
07/12/2011 46.00p 46.00p 45.00p 46.00p 0
06/12/2011 46.00p 46.00p 45.00p 46.00p 44850
05/12/2011 45.00p 46.00p 45.00p 46.00p 6000
02/12/2011 43.00p 45.00p 42.00p 45.00p 221887
01/12/2011 43.00p 43.80p 43.00p 43.00p 21148
30/11/2011 43.00p 44.00p 42.00p 43.00p 175212
29/11/2011 42.50p 43.00p 42.00p 43.00p 51574
28/11/2011 41.50p 41.50p 41.00p 41.50p 6000
25/11/2011 42.00p 42.00p 41.00p 41.50p 390109
24/11/2011 41.50p 42.00p 40.30p 41.50p 0
23/11/2011 42.00p 42.00p 40.30p 41.50p 465544
22/11/2011 41.50p 42.00p 41.50p 42.00p 30900
21/11/2011 43.00p 43.00p 41.00p 41.50p 138128
18/11/2011 45.00p 45.00p 43.00p 43.50p 62000
17/11/2011 45.00p 45.00p 44.75p 45.00p 125000
16/11/2011 45.00p 45.70p 44.50p 45.00p 0
15/11/2011 45.00p 45.70p 44.50p 45.00p 0
14/11/2011 45.00p 45.70p 44.50p 45.00p 21722
11/11/2011 45.00p 45.70p 44.50p 45.00p 30490
10/11/2011 45.00p 45.70p 44.50p 45.00p 8913
09/11/2011 45.00p 45.85p 45.00p 45.00p 0
08/11/2011 45.00p 45.85p 45.00p 45.00p 0
07/11/2011 45.50p 45.85p 45.00p 45.00p 0
04/11/2011 45.50p 45.85p 45.50p 45.50p 0
03/11/2011 45.50p 45.85p 45.50p 45.50p 10000
02/11/2011 45.50p 45.50p 45.00p 45.50p 13500
01/11/2011 45.50p 45.50p 45.00p 45.50p 99035
31/10/2011 45.75p 46.00p 45.50p 45.50p 225941
28/10/2011 45.00p 46.00p 45.00p 45.75p 41739
27/10/2011 45.00p 45.50p 45.00p 45.00p 6389
26/10/2011 43.00p 44.50p 42.50p 44.50p 0
25/10/2011 43.00p 43.90p 42.50p 43.00p 36604
24/10/2011 43.00p 43.00p 42.50p 43.00p 28090
21/10/2011 43.00p 43.00p 41.50p 43.00p 0
20/10/2011 43.00p 43.00p 41.50p 43.00p 0
19/10/2011 41.50p 43.00p 41.50p 43.00p 15276
18/10/2011 41.50p 42.25p 40.03p 41.50p 4150
17/10/2011 43.00p 43.00p 40.00p 41.50p 225539
14/10/2011 43.00p 43.00p 42.00p 43.00p 15000
13/10/2011 44.00p 44.67p 42.10p 43.00p 39314
12/10/2011 44.00p 45.00p 44.00p 44.00p 102600
11/10/2011 44.00p 44.62p 43.27p 44.00p 0
10/10/2011 44.00p 44.62p 43.27p 44.00p 0
07/10/2011 43.50p 44.62p 43.27p 44.00p 345650
06/10/2011 42.00p 44.00p 42.00p 43.25p 80000
05/10/2011 42.50p 45.00p 42.00p 42.00p 0
04/10/2011 45.00p 45.00p 42.00p 42.50p 40000
03/10/2011 45.00p 45.38p 45.00p 45.00p 10000
30/09/2011 45.50p 45.50p 45.00p 45.50p 50000
29/09/2011 45.50p 45.85p 45.50p 45.50p 1821
28/09/2011 46.50p 47.55p 45.45p 47.00p 0
27/09/2011 46.50p 47.55p 45.45p 46.50p 12066
26/09/2011 46.50p 47.55p 45.00p 46.50p 52500
23/09/2011 47.00p 47.70p 46.30p 47.00p 4236
22/09/2011 48.00p 48.70p 48.00p 48.00p 128005
21/09/2011 49.50p 49.50p 47.00p 47.75p 66845
20/09/2011 50.00p 50.00p 49.00p 49.50p 35000
19/09/2011 51.00p 51.00p 50.00p 50.00p 28600
16/09/2011 51.50p 51.50p 50.00p 51.00p 39750
15/09/2011 51.00p 51.50p 51.00p 51.50p 0
14/09/2011 51.00p 52.00p 51.00p 51.00p 11000
13/09/2011 52.00p 52.00p 51.00p 51.00p 11000
12/09/2011 52.00p 52.00p 51.00p 52.00p 4000
09/09/2011 52.50p 52.50p 50.00p 52.00p 132000
08/09/2011 54.50p 55.00p 53.00p 53.00p 45000
07/09/2011 55.50p 55.50p 53.45p 54.50p 42000
06/09/2011 56.00p 56.00p 55.00p 55.50p 19000
05/09/2011 56.00p 56.00p 56.00p 56.00p 19500
02/09/2011 56.25p 56.25p 55.50p 56.00p 12970
01/09/2011 54.75p 56.25p 54.75p 56.25p 12719
31/08/2011 54.00p 56.00p 53.17p 54.50p 25250
30/08/2011 54.00p 55.50p 52.65p 54.00p 51496
26/08/2011 53.75p 54.25p 53.75p 53.75p 19990
25/08/2011 53.75p 53.80p 53.75p 53.75p 0
24/08/2011 53.75p 53.80p 53.75p 53.75p 1849
23/08/2011 53.50p 54.00p 52.63p 53.75p 44425
22/08/2011 53.50p 53.50p 53.50p 53.50p 35
19/08/2011 54.00p 54.00p 52.00p 53.50p 97350
18/08/2011 56.00p 56.00p 53.00p 54.00p 143195
17/08/2011 56.00p 56.00p 55.00p 56.00p 0
16/08/2011 55.00p 56.00p 55.00p 56.00p 82000
15/08/2011 55.00p 55.98p 54.50p 55.00p 2450
12/08/2011 55.00p 55.98p 55.00p 55.00p 14700
11/08/2011 55.00p 55.00p 54.50p 55.00p 25000
10/08/2011 55.25p 57.00p 54.00p 55.00p 0
09/08/2011 57.00p 57.00p 54.00p 55.25p 227299
08/08/2011 56.00p 57.98p 56.00p 57.00p 44000
05/08/2011 57.00p 57.00p 55.00p 56.00p 37053
04/08/2011 59.75p 59.88p 58.00p 59.00p 30859
03/08/2011 60.00p 60.00p 58.75p 59.75p 4921
02/08/2011 60.25p 60.25p 59.51p 60.25p 0
01/08/2011 60.25p 60.25p 59.51p 60.25p 151000
29/07/2011 60.25p 60.25p 59.51p 60.25p 39208
28/07/2011 61.00p 61.00p 59.00p 60.25p 88580
27/07/2011 63.00p 63.00p 60.00p 61.25p 81500
26/07/2011 64.00p 64.00p 61.00p 63.00p 60732
25/07/2011 64.00p 64.00p 63.00p 64.00p 30112
22/07/2011 64.00p 64.00p 63.95p 64.00p 16625
21/07/2011 64.00p 64.00p 63.60p 64.00p 29
20/07/2011 64.25p 64.25p 63.50p 64.25p 65864
19/07/2011 64.25p 64.25p 63.65p 64.25p 10000
18/07/2011 64.75p 64.75p 63.75p 64.25p 40000
15/07/2011 64.75p 65.00p 63.75p 64.75p 10005
14/07/2011 64.50p 64.75p 63.00p 64.75p 5699
13/07/2011 65.50p 65.50p 64.00p 64.50p 7500
12/07/2011 65.50p 65.50p 64.00p 65.50p 27500
11/07/2011 66.50p 66.50p 65.30p 65.50p 26917
08/07/2011 66.50p 66.50p 66.50p 66.50p 0
07/07/2011 66.50p 67.65p 65.45p 66.50p 0
06/07/2011 66.50p 67.65p 65.45p 66.50p 15482
05/07/2011 65.00p 66.50p 64.30p 66.50p 736496
04/07/2011 65.00p 65.50p 65.00p 65.00p 375000
01/07/2011 64.00p 65.00p 64.00p 65.00p 80000
30/06/2011 63.00p 64.70p 63.00p 64.00p 13800
29/06/2011 60.50p 63.00p 60.05p 63.00p 185756

*Close Price adjusted for both dividends and splits