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
07/02/2024 545.00p 545.00p 521.00p 522.00p 167498
06/02/2024 525.00p 539.00p 519.00p 538.00p 227551
05/02/2024 534.00p 535.00p 521.26p 522.00p 124754
02/02/2024 524.00p 538.92p 518.00p 523.00p 128346
01/02/2024 550.00p 550.00p 520.00p 526.00p 150945
31/01/2024 538.00p 551.00p 535.00p 545.00p 113001
30/01/2024 539.00p 559.00p 533.00p 540.00p 300675
29/01/2024 539.00p 559.00p 522.00p 534.00p 120063
26/01/2024 526.00p 543.00p 522.00p 540.00p 105211
25/01/2024 513.00p 520.00p 510.00p 519.00p 56590
24/01/2024 490.00p 523.00p 490.00p 513.00p 140365
23/01/2024 506.00p 515.00p 495.00p 507.00p 226108
22/01/2024 509.00p 509.00p 491.00p 500.00p 353934
19/01/2024 514.00p 514.00p 490.50p 498.50p 162471
18/01/2024 520.00p 520.00p 499.13p 510.00p 425178
17/01/2024 491.00p 519.00p 489.50p 498.50p 116234
16/01/2024 507.00p 518.00p 505.00p 514.00p 330650
15/01/2024 520.00p 529.03p 502.00p 510.00p 155400
12/01/2024 533.00p 536.00p 520.00p 532.00p 145678
11/01/2024 534.00p 540.68p 517.00p 520.00p 130170
10/01/2024 540.00p 548.03p 526.00p 533.00p 87940
09/01/2024 549.00p 549.00p 525.00p 532.00p 108775
08/01/2024 525.00p 536.00p 518.00p 534.00p 79716
05/01/2024 533.00p 544.00p 510.00p 521.00p 144631
04/01/2024 545.00p 545.00p 510.00p 535.00p 192314
03/01/2024 546.00p 546.00p 520.10p 527.00p 142629
02/01/2024 566.00p 574.00p 533.00p 535.00p 147368
29/12/2023 575.00p 575.00p 550.00p 550.00p 49860
28/12/2023 573.00p 573.00p 545.00p 548.00p 59787
27/12/2023 551.00p 569.00p 551.00p 566.00p 88468
22/12/2023 552.00p 570.00p 541.00p 543.00p 183913
21/12/2023 546.00p 566.75p 538.00p 559.00p 161644
20/12/2023 546.00p 556.38p 515.00p 551.00p 382881
19/12/2023 550.00p 550.00p 526.00p 538.00p 305780
18/12/2023 545.00p 545.00p 523.84p 537.00p 126246
15/12/2023 540.00p 541.00p 522.00p 531.00p 294434
14/12/2023 498.00p 535.00p 498.00p 532.00p 403962
13/12/2023 510.00p 510.00p 488.15p 499.50p 121088
12/12/2023 520.00p 520.00p 487.50p 495.00p 441039
11/12/2023 514.00p 514.00p 488.50p 509.00p 152180
08/12/2023 495.00p 508.00p 489.25p 504.00p 226013
07/12/2023 510.00p 510.00p 478.00p 499.50p 270571
06/12/2023 496.00p 504.00p 492.50p 501.00p 512170
05/12/2023 480.00p 495.00p 477.00p 495.00p 223883
04/12/2023 470.00p 481.50p 464.50p 481.00p 287417
01/12/2023 465.00p 469.00p 454.00p 467.00p 185354
30/11/2023 453.00p 463.00p 444.50p 457.50p 240939
29/11/2023 420.00p 457.00p 420.00p 450.50p 219232
28/11/2023 425.00p 428.01p 416.00p 426.50p 286194
27/11/2023 443.00p 444.00p 422.00p 429.00p 48617
24/11/2023 455.00p 455.00p 425.50p 438.00p 306008
23/11/2023 438.50p 443.72p 430.00p 438.00p 55774
22/11/2023 439.00p 454.06p 434.00p 437.50p 220257
21/11/2023 465.50p 473.00p 438.00p 441.00p 690636
20/11/2023 461.00p 486.07p 448.00p 453.00p 146972
17/11/2023 440.00p 483.00p 440.00p 470.00p 192850
16/11/2023 471.50p 485.73p 446.50p 455.00p 156574
15/11/2023 462.50p 493.00p 445.52p 471.50p 605789
14/11/2023 429.50p 464.50p 424.00p 463.50p 186397
13/11/2023 411.50p 424.50p 409.50p 424.50p 1454286
10/11/2023 418.00p 422.00p 412.50p 412.50p 270010
09/11/2023 410.00p 438.97p 410.00p 426.00p 525163
08/11/2023 419.50p 438.97p 418.50p 425.50p 469956
07/11/2023 430.50p 430.50p 415.50p 425.00p 109554
06/11/2023 439.50p 439.50p 412.66p 424.00p 431440
03/11/2023 407.00p 432.50p 407.00p 425.00p 370882
02/11/2023 390.00p 418.00p 387.02p 417.00p 143595
01/11/2023 388.00p 397.34p 381.00p 388.00p 489491
31/10/2023 382.50p 398.50p 382.26p 385.00p 127726
30/10/2023 382.50p 396.00p 370.81p 389.00p 179444
27/10/2023 368.50p 381.00p 367.53p 378.00p 267315
26/10/2023 367.00p 372.50p 362.00p 368.50p 178338
25/10/2023 380.50p 384.50p 366.00p 372.00p 175170
24/10/2023 373.00p 391.00p 373.00p 383.00p 160906
23/10/2023 360.50p 388.50p 360.50p 382.50p 182846
20/10/2023 363.00p 384.00p 350.00p 369.50p 281835
19/10/2023 390.00p 390.00p 366.50p 370.00p 53208
18/10/2023 383.00p 391.34p 370.00p 373.00p 159897
17/10/2023 381.50p 407.50p 375.00p 390.00p 272494
16/10/2023 401.00p 401.00p 376.50p 385.00p 200863
13/10/2023 400.00p 422.50p 381.00p 384.00p 213373
12/10/2023 413.50p 426.00p 401.50p 403.00p 190811
11/10/2023 420.00p 424.00p 410.00p 419.50p 241249
10/10/2023 400.00p 425.50p 398.00p 417.00p 633500
09/10/2023 440.00p 447.00p 387.50p 397.50p 538030
06/10/2023 451.50p 459.50p 438.50p 454.00p 294522
05/10/2023 442.00p 450.00p 438.00p 447.00p 172470
04/10/2023 439.00p 453.50p 433.50p 440.00p 95351
03/10/2023 435.50p 455.00p 435.50p 441.50p 155399
02/10/2023 458.50p 460.30p 439.50p 443.50p 117555
29/09/2023 455.00p 473.50p 455.00p 458.50p 173614
28/09/2023 459.00p 461.50p 448.50p 458.00p 122728
27/09/2023 471.00p 480.00p 456.50p 457.00p 184634
26/09/2023 463.00p 467.50p 445.50p 463.50p 160867
25/09/2023 482.50p 486.89p 457.50p 467.00p 170244
22/09/2023 480.00p 492.00p 480.00p 487.00p 36677
21/09/2023 494.00p 500.00p 483.50p 488.50p 58067
20/09/2023 504.00p 509.00p 485.35p 496.50p 177247
19/09/2023 486.00p 518.00p 480.00p 498.00p 118040
18/09/2023 503.00p 510.00p 486.46p 493.00p 47862
15/09/2023 530.00p 530.00p 499.00p 499.00p 205190
14/09/2023 519.00p 519.00p 497.43p 513.00p 128192
13/09/2023 530.00p 530.00p 505.00p 514.00p 126420
12/09/2023 540.00p 540.00p 523.00p 528.00p 129916
11/09/2023 500.00p 533.00p 500.00p 530.00p 30334
08/09/2023 518.00p 531.50p 503.00p 524.00p 68147
07/09/2023 522.00p 535.70p 511.00p 524.00p 46214
06/09/2023 524.00p 541.00p 511.00p 531.00p 102693
05/09/2023 518.00p 534.00p 513.89p 523.00p 94690
04/09/2023 525.00p 540.00p 521.00p 524.00p 69443
01/09/2023 533.00p 534.00p 521.00p 521.00p 51422
31/08/2023 539.00p 545.00p 530.00p 535.00p 96203
30/08/2023 546.00p 548.00p 534.00p 536.00p 101405
29/08/2023 530.00p 546.00p 523.00p 540.00p 51773
25/08/2023 529.00p 529.00p 516.00p 523.00p 28177
24/08/2023 520.00p 537.00p 520.00p 525.00p 67446
23/08/2023 524.00p 545.00p 514.00p 519.00p 88978
22/08/2023 513.00p 535.00p 511.00p 528.00p 174887
21/08/2023 512.00p 535.00p 507.00p 514.00p 88386
18/08/2023 512.00p 517.00p 502.00p 513.00p 143923
17/08/2023 514.00p 524.19p 507.00p 512.00p 132374
16/08/2023 513.00p 530.00p 501.00p 513.00p 208955
15/08/2023 521.00p 559.00p 510.00p 514.00p 250237
14/08/2023 536.00p 543.04p 523.00p 529.00p 41360
11/08/2023 537.00p 541.00p 526.42p 535.00p 61098
10/08/2023 539.00p 556.00p 539.00p 542.00p 146010
09/08/2023 521.00p 540.00p 513.27p 537.00p 206487
08/08/2023 520.00p 529.00p 512.00p 521.00p 90794
07/08/2023 534.00p 535.33p 520.66p 524.00p 284366
04/08/2023 520.00p 537.00p 510.00p 534.00p 138545
03/08/2023 527.00p 559.00p 520.00p 523.00p 110388
02/08/2023 537.00p 544.97p 522.00p 527.00p 132062
01/08/2023 550.00p 551.00p 530.00p 543.00p 84383
31/07/2023 558.00p 564.00p 549.00p 549.00p 96992
28/07/2023 560.00p 570.14p 545.08p 558.00p 158989
27/07/2023 584.00p 586.34p 565.00p 565.00p 78283
26/07/2023 579.00p 609.00p 575.00p 580.00p 329575
25/07/2023 580.00p 598.00p 571.50p 583.00p 85155
24/07/2023 568.00p 589.00p 562.00p 581.00p 119862
21/07/2023 594.00p 603.00p 567.00p 569.00p 166525
20/07/2023 574.00p 610.09p 560.67p 590.00p 180163
19/07/2023 557.00p 579.00p 557.00p 575.00p 868678
18/07/2023 510.00p 540.60p 510.00p 540.00p 633552
17/07/2023 574.00p 574.00p 523.00p 528.00p 161679
14/07/2023 546.00p 580.00p 544.22p 550.00p 151679
13/07/2023 569.00p 575.00p 547.19p 552.00p 99363
12/07/2023 549.00p 568.00p 511.00p 563.00p 318416
11/07/2023 522.00p 533.00p 513.00p 530.00p 383755
10/07/2023 533.00p 539.00p 521.00p 522.00p 182663
07/07/2023 530.00p 539.00p 524.00p 530.00p 186496
06/07/2023 540.00p 540.00p 526.80p 530.00p 148898
05/07/2023 569.00p 569.00p 540.00p 540.00p 110401
04/07/2023 570.00p 580.00p 556.08p 568.00p 50313
03/07/2023 571.00p 588.82p 563.11p 570.00p 156775
30/06/2023 571.00p 576.08p 555.40p 569.00p 39300
29/06/2023 567.00p 589.00p 564.00p 568.00p 54277
28/06/2023 583.00p 589.00p 555.50p 575.00p 131464
27/06/2023 561.00p 585.00p 553.00p 557.00p 80156
26/06/2023 557.00p 568.40p 552.40p 557.00p 94854
23/06/2023 580.00p 580.00p 561.00p 564.00p 141454
22/06/2023 576.00p 598.00p 570.00p 573.00p 140668
21/06/2023 609.00p 610.00p 577.89p 587.00p 389405
20/06/2023 606.00p 614.00p 587.00p 587.00p 153659
19/06/2023 593.00p 620.00p 593.00p 604.00p 481814
16/06/2023 620.00p 626.00p 593.00p 599.00p 111383
15/06/2023 625.00p 639.00p 600.00p 609.00p 142749
14/06/2023 602.00p 639.00p 601.00p 625.00p 280527
13/06/2023 639.00p 639.00p 621.00p 625.00p 211461
12/06/2023 650.00p 650.00p 631.56p 633.00p 230722
09/06/2023 637.00p 650.00p 620.00p 645.00p 130987
08/06/2023 631.00p 651.68p 611.08p 629.00p 168712
07/06/2023 641.00p 653.35p 629.00p 629.00p 121434
06/06/2023 624.00p 658.00p 624.00p 655.00p 243013
05/06/2023 644.00p 662.00p 629.00p 635.00p 146116
02/06/2023 675.00p 687.00p 657.00p 657.00p 324508
01/06/2023 708.00p 720.00p 625.00p 660.00p 610445
31/05/2023 771.00p 800.00p 694.00p 709.00p 808628
30/05/2023 800.00p 802.00p 772.00p 789.00p 260260
26/05/2023 810.00p 810.00p 777.00p 783.00p 109109
25/05/2023 778.00p 798.00p 775.00p 784.00p 189227
24/05/2023 809.00p 824.00p 781.00p 788.00p 136063
23/05/2023 829.00p 830.00p 816.00p 818.00p 187497
22/05/2023 820.00p 841.00p 818.00p 825.00p 206253
19/05/2023 818.00p 825.49p 815.00p 822.00p 233332
18/05/2023 820.00p 822.00p 810.00p 814.00p 115540
17/05/2023 833.00p 844.80p 816.00p 817.00p 206223
16/05/2023 851.00p 871.00p 832.00p 836.00p 139600
15/05/2023 851.00p 851.00p 828.00p 836.00p 73480
12/05/2023 833.00p 842.64p 828.00p 835.00p 89472
11/05/2023 817.00p 835.00p 817.00p 835.00p 99037
10/05/2023 821.00p 834.00p 813.00p 822.00p 108008
09/05/2023 800.00p 832.00p 781.00p 832.00p 207472
05/05/2023 800.00p 800.00p 781.65p 799.00p 199789
04/05/2023 800.00p 800.00p 775.00p 786.00p 112453
03/05/2023 773.00p 798.00p 773.00p 794.00p 102692
02/05/2023 787.00p 807.00p 770.00p 780.00p 265697
28/04/2023 776.00p 795.00p 770.59p 784.00p 242226
27/04/2023 753.00p 773.00p 753.00p 769.00p 85937
26/04/2023 775.00p 778.00p 755.00p 758.00p 148740
25/04/2023 766.00p 784.00p 763.00p 777.00p 107264

*Close Price adjusted for both dividends and splits