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
28/06/2011 59.50p 60.50p 58.00p 60.50p 72772
27/06/2011 61.50p 61.50p 58.00p 59.50p 49834
24/06/2011 62.00p 62.00p 60.00p 61.50p 14517
23/06/2011 63.50p 63.50p 62.00p 62.00p 13279
22/06/2011 63.50p 63.98p 63.50p 63.50p 1097
21/06/2011 63.50p 64.00p 62.00p 63.50p 0
20/06/2011 64.00p 64.00p 62.00p 63.50p 28231
17/06/2011 64.00p 64.00p 63.00p 64.00p 54000
16/06/2011 64.00p 64.00p 63.10p 64.00p 17054
15/06/2011 64.00p 64.33p 64.00p 64.00p 0
14/06/2011 64.00p 64.33p 64.00p 64.00p 17775
13/06/2011 64.00p 64.33p 64.00p 64.00p 18728
10/06/2011 64.00p 64.33p 63.50p 64.00p 2065155
09/06/2011 64.00p 64.00p 63.55p 64.00p 1000
08/06/2011 64.50p 65.00p 63.50p 64.50p 0
07/06/2011 64.50p 65.00p 63.50p 64.50p 550705
06/06/2011 64.50p 65.00p 64.20p 64.50p 24565
03/06/2011 65.00p 65.50p 63.50p 64.50p 627898
02/06/2011 64.25p 66.00p 63.75p 65.00p 68659
01/06/2011 63.50p 64.00p 63.50p 63.75p 24858
31/05/2011 63.75p 64.00p 62.75p 63.50p 10236
27/05/2011 63.75p 64.50p 62.50p 63.75p 120658
26/05/2011 63.50p 64.42p 63.50p 63.75p 5000
25/05/2011 63.25p 63.25p 63.00p 63.25p 1599
24/05/2011 63.25p 64.50p 63.25p 63.25p 60300
23/05/2011 63.25p 63.88p 63.25p 63.25p 295
20/05/2011 63.25p 63.88p 63.25p 63.25p 29
19/05/2011 63.00p 63.75p 61.65p 63.25p 25442
18/05/2011 63.00p 63.75p 63.00p 63.00p 0
17/05/2011 63.00p 63.75p 63.00p 63.00p 15686
16/05/2011 63.00p 63.00p 61.50p 63.00p 94740
13/05/2011 63.00p 64.20p 62.50p 63.00p 12560
12/05/2011 65.25p 65.25p 62.50p 63.00p 33277
11/05/2011 65.25p 65.78p 64.50p 65.25p 34944
10/05/2011 65.25p 65.85p 65.00p 65.25p 22345
09/05/2011 65.25p 65.50p 65.00p 65.25p 13320
06/05/2011 65.25p 65.78p 64.88p 65.25p 0
05/05/2011 65.25p 65.78p 64.88p 65.25p 0
04/05/2011 65.50p 65.78p 64.88p 65.25p 27723
03/05/2011 67.00p 67.00p 65.00p 65.50p 247660
28/04/2011 67.50p 67.50p 65.00p 67.50p 86188
27/04/2011 67.50p 67.50p 66.00p 67.50p 10000
26/04/2011 67.50p 68.00p 66.00p 67.50p 21710
21/04/2011 67.50p 68.00p 66.00p 67.50p 51257
20/04/2011 68.00p 68.00p 67.00p 67.50p 40000
19/04/2011 68.00p 69.00p 67.00p 68.00p 0
18/04/2011 68.50p 69.00p 67.00p 68.00p 18865
15/04/2011 68.50p 68.50p 67.45p 68.50p 9500
14/04/2011 68.50p 68.50p 67.00p 68.50p 0
13/04/2011 68.50p 68.50p 67.00p 68.50p 69208
12/04/2011 68.50p 68.50p 68.00p 68.50p 6000
11/04/2011 68.50p 68.80p 68.50p 68.50p 15000
08/04/2011 69.50p 69.50p 68.50p 68.50p 2877
07/04/2011 69.50p 69.80p 68.00p 69.50p 330743
06/04/2011 69.50p 70.00p 68.00p 69.50p 41667
05/04/2011 70.00p 70.00p 68.00p 69.50p 68500
04/04/2011 70.00p 70.00p 69.00p 70.00p 25000
01/04/2011 70.00p 70.00p 69.00p 70.00p 30640
31/03/2011 70.00p 70.00p 69.00p 70.00p 34124
30/03/2011 69.50p 70.00p 68.15p 70.00p 27280
29/03/2011 70.25p 70.25p 68.00p 69.50p 62120
28/03/2011 70.25p 70.25p 69.25p 70.25p 7195
25/03/2011 70.25p 70.99p 69.38p 70.25p 33500
24/03/2011 70.50p 71.00p 70.20p 70.25p 67607
23/03/2011 70.50p 71.97p 69.50p 70.50p 11348
22/03/2011 67.25p 70.97p 67.25p 70.50p 38749
21/03/2011 66.50p 68.00p 66.00p 67.25p 205564
18/03/2011 66.50p 66.80p 66.50p 66.50p 500
17/03/2011 66.75p 67.90p 65.30p 66.50p 195634
16/03/2011 66.75p 66.75p 66.62p 66.75p 14934
15/03/2011 67.00p 67.00p 65.75p 66.75p 4000
14/03/2011 67.25p 67.25p 66.50p 67.25p 167710
11/03/2011 67.25p 67.25p 66.50p 67.25p 75900
10/03/2011 66.50p 67.25p 65.15p 67.25p 847599
09/03/2011 68.00p 67.25p 66.00p 67.25p 532075
08/03/2011 68.00p 68.00p 67.00p 68.00p 27385
07/03/2011 68.00p 68.00p 67.50p 68.00p 4452
04/03/2011 68.00p 68.00p 67.02p 68.00p 26924
03/03/2011 68.00p 68.00p 67.00p 68.00p 158250
02/03/2011 68.75p 68.00p 67.50p 68.00p 10737
01/03/2011 68.75p 68.75p 67.50p 68.75p 17477
28/02/2011 69.50p 69.10p 67.75p 68.75p 8281
25/02/2011 69.50p 69.50p 69.50p 69.50p 46200
24/02/2011 71.50p 70.20p 69.00p 69.50p 25000
23/02/2011 73.25p 73.50p 71.50p 71.50p 37194
22/02/2011 73.25p 73.75p 72.50p 73.25p 52008
21/02/2011 73.25p 74.50p 72.25p 73.25p 23707
18/02/2011 73.25p 73.98p 72.00p 73.25p 39458
17/02/2011 73.25p 74.00p 73.25p 73.25p 5000
16/02/2011 73.25p 75.00p 71.00p 73.25p 40575
15/02/2011 71.50p 74.00p 72.20p 73.25p 101736
14/02/2011 68.50p 71.50p 69.00p 71.50p 198737
11/02/2011 67.00p 69.05p 67.00p 68.50p 9419
10/02/2011 73.36p 73.36p 69.00p 69.00p 53660
09/02/2011 73.00p 74.50p 73.00p 74.50p 25000
08/02/2011 73.50p 75.50p 73.50p 74.75p 29852
07/02/2011 75.50p 75.58p 74.75p 74.75p 31893
04/02/2011 75.70p 75.70p 73.00p 74.50p 69779
03/02/2011 75.80p 75.80p 74.24p 74.50p 2297
02/02/2011 75.00p 75.80p 74.00p 75.00p 66075
01/02/2011 74.50p 75.70p 73.36p 74.50p 66179
31/01/2011 74.50p 75.64p 74.50p 74.50p 201000
28/01/2011 74.00p 74.76p 73.25p 74.00p 14248
27/01/2011 74.00p 74.50p 73.25p 74.00p 162930
26/01/2011 75.50p 76.00p 74.00p 74.00p 73292
25/01/2011 75.50p 76.00p 75.50p 75.50p 15095
24/01/2011 71.00p 76.00p 70.40p 75.50p 104836
21/01/2011 71.00p 71.66p 70.00p 71.00p 62106
20/01/2011 71.00p 71.00p 70.50p 71.00p 28260
19/01/2011 71.00p 71.00p 70.24p 71.00p 23154
18/01/2011 71.00p 71.75p 71.00p 71.00p 16365
17/01/2011 70.00p 71.70p 70.00p 71.00p 65416
14/01/2011 71.50p 71.89p 71.00p 71.00p 58148
13/01/2011 72.75p 72.75p 72.00p 72.00p 409
12/01/2011 72.75p 72.75p 72.00p 72.00p 2054
11/01/2011 71.50p 72.75p 70.86p 72.00p 22616
10/01/2011 70.50p 71.97p 69.25p 71.00p 376477
07/01/2011 66.75p 68.50p 66.75p 67.50p 116842
06/01/2011 66.25p 67.50p 66.00p 66.25p 131500
05/01/2011 66.25p 67.00p 65.00p 66.25p 85110
04/01/2011 64.75p 66.50p 64.75p 66.00p 182329
31/12/2010 64.75p 65.99p 64.75p 64.75p 12680
30/12/2010 64.75p 65.99p 63.50p 64.75p 46500
29/12/2010 64.75p 64.75p 64.00p 64.75p 6945
24/12/2010 64.75p 66.00p 64.00p 64.75p 256
23/12/2010 64.75p 64.75p 64.00p 64.75p 11344
22/12/2010 64.75p 64.75p 63.50p 64.75p 49000
21/12/2010 62.00p 65.50p 62.00p 64.75p 54696
20/12/2010 61.50p 61.50p 61.50p 61.50p 0
17/12/2010 61.50p 61.50p 61.50p 61.50p 0
16/12/2010 61.50p 62.00p 61.00p 61.50p 64024
15/12/2010 61.50p 61.50p 61.50p 61.50p 0
14/12/2010 61.50p 61.50p 61.00p 61.50p 10000
13/12/2010 61.50p 61.50p 61.50p 61.50p 0
10/12/2010 61.50p 61.50p 61.50p 61.50p 20000
09/12/2010 61.50p 62.02p 61.00p 61.50p 27000
08/12/2010 61.50p 61.95p 61.00p 61.50p 22486
07/12/2010 58.25p 62.00p 58.25p 61.50p 97430
06/12/2010 57.75p 58.00p 57.50p 57.75p 11471
03/12/2010 57.75p 57.75p 57.70p 57.75p 750
02/12/2010 57.50p 58.00p 57.50p 57.75p 110866
01/12/2010 57.50p 58.00p 57.00p 57.50p 51876
30/11/2010 59.50p 59.50p 57.00p 57.50p 149731
29/11/2010 59.50p 59.50p 59.00p 59.50p 38800
26/11/2010 59.50p 59.50p 59.50p 59.50p 0
25/11/2010 59.50p 59.50p 59.50p 59.50p 0
24/11/2010 59.50p 59.50p 59.00p 59.50p 17258
23/11/2010 60.75p 60.75p 59.05p 59.50p 15863
22/11/2010 61.00p 61.00p 60.10p 61.00p 3807
19/11/2010 61.00p 61.00p 60.00p 61.00p 197000
18/11/2010 59.50p 61.00p 59.50p 61.00p 69363
17/11/2010 59.50p 59.50p 59.50p 59.50p 0
16/11/2010 59.50p 59.70p 59.50p 59.50p 10000
15/11/2010 59.00p 59.75p 59.00p 59.50p 71201
12/11/2010 59.00p 59.00p 59.00p 59.00p 0
11/11/2010 60.00p 60.00p 58.00p 59.00p 117000
10/11/2010 60.00p 60.00p 59.50p 60.00p 5101
09/11/2010 60.00p 60.00p 59.20p 60.00p 210378
08/11/2010 61.00p 61.00p 59.10p 60.00p 319510
05/11/2010 63.00p 63.00p 60.00p 61.00p 160178
04/11/2010 63.00p 63.70p 63.00p 63.00p 504
03/11/2010 64.50p 65.00p 63.00p 63.00p 181066
02/11/2010 61.75p 65.00p 61.75p 64.50p 141080
01/11/2010 61.50p 63.00p 61.50p 61.75p 71398
29/10/2010 62.00p 63.00p 61.10p 61.50p 58562
28/10/2010 62.00p 62.00p 61.20p 62.00p 43163
27/10/2010 62.00p 63.00p 61.00p 62.00p 46682
26/10/2010 59.00p 62.70p 59.00p 62.00p 577240
25/10/2010 59.00p 60.00p 58.20p 59.00p 92901
22/10/2010 55.00p 56.00p 55.00p 55.00p 3496
21/10/2010 55.00p 56.00p 54.65p 55.00p 18549
20/10/2010 52.50p 55.00p 52.28p 55.00p 141501
19/10/2010 52.50p 52.75p 52.50p 52.50p 59784
18/10/2010 52.50p 52.50p 52.50p 52.50p 10000
15/10/2010 52.50p 53.00p 52.50p 52.50p 30000
14/10/2010 52.25p 52.25p 52.00p 52.25p 24800
13/10/2010 50.50p 53.00p 50.50p 52.25p 54256
12/10/2010 50.25p 50.25p 50.25p 50.25p 0
11/10/2010 50.25p 51.00p 49.50p 50.25p 78500
08/10/2010 50.25p 50.25p 50.25p 50.25p 0
07/10/2010 50.00p 50.98p 50.00p 50.00p 681
06/10/2010 49.50p 51.00p 49.50p 50.00p 10082
05/10/2010 49.50p 49.50p 49.05p 49.50p 10019
04/10/2010 49.25p 50.00p 48.86p 49.50p 58889
01/10/2010 46.75p 50.00p 46.75p 49.25p 125000
30/09/2010 46.75p 46.75p 46.02p 46.75p 6394
29/09/2010 46.75p 46.75p 46.75p 46.75p 0
28/09/2010 46.75p 46.75p 46.00p 46.75p 15000
27/09/2010 46.75p 46.75p 46.75p 46.75p 0
24/09/2010 46.75p 47.50p 46.00p 46.75p 57019
23/09/2010 47.50p 47.50p 46.00p 46.75p 78285
22/09/2010 48.00p 48.00p 47.38p 47.50p 30000
21/09/2010 48.00p 48.00p 47.35p 48.00p 6000
20/09/2010 48.00p 49.00p 47.32p 48.00p 23330
17/09/2010 48.00p 48.00p 47.32p 48.00p 4221
16/09/2010 48.00p 48.00p 47.61p 48.00p 2420
15/09/2010 48.00p 49.00p 47.00p 48.00p 180019
14/09/2010 46.25p 48.00p 46.25p 48.00p 74737
13/09/2010 44.00p 47.00p 43.10p 46.25p 151098
10/09/2010 44.00p 44.14p 43.26p 44.00p 11306

*Close Price adjusted for both dividends and splits