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
12/03/2010 44.00p 45.50p 44.00p 44.50p 120000
11/03/2010 44.00p 44.00p 44.00p 44.00p 0
10/03/2010 43.00p 44.96p 43.00p 44.00p 159799
09/03/2010 43.50p 43.50p 43.00p 43.50p 105000
08/03/2010 43.00p 43.96p 43.00p 43.50p 35821
05/03/2010 41.00p 43.00p 40.55p 43.00p 85390
04/03/2010 41.00p 41.75p 41.00p 41.00p 140068
03/03/2010 41.00p 41.75p 40.50p 41.00p 88976
02/03/2010 40.50p 41.00p 40.50p 41.00p 4344
01/03/2010 39.50p 40.50p 39.16p 40.50p 5000
26/02/2010 39.50p 39.50p 39.50p 39.50p 0
25/02/2010 39.50p 39.50p 39.50p 39.50p 0
24/02/2010 39.50p 39.70p 39.00p 39.50p 118583
23/02/2010 39.50p 39.75p 39.50p 39.50p 12200
22/02/2010 39.50p 39.50p 39.50p 39.50p 0
19/02/2010 39.50p 40.00p 39.50p 39.50p 150000
18/02/2010 39.50p 39.70p 39.50p 39.50p 16518
17/02/2010 39.50p 39.70p 39.00p 39.50p 62007
16/02/2010 39.50p 39.60p 39.00p 39.50p 35200
15/02/2010 40.00p 40.20p 39.50p 39.50p 42389
12/02/2010 40.00p 40.00p 39.00p 40.00p 10000
11/02/2010 40.50p 40.58p 40.00p 40.00p 6080
10/02/2010 40.00p 40.50p 39.00p 40.50p 44000
09/02/2010 40.00p 40.70p 39.00p 40.00p 120513
08/02/2010 40.00p 40.00p 38.00p 40.00p 175198
05/02/2010 41.00p 41.00p 39.54p 40.25p 30000
04/02/2010 41.00p 41.40p 40.08p 41.00p 62068
03/02/2010 41.75p 41.75p 40.00p 41.00p 187026
02/02/2010 41.75p 41.75p 41.75p 41.75p 10000
01/02/2010 41.75p 42.10p 41.75p 41.75p 23611
29/01/2010 42.00p 42.00p 40.00p 41.75p 216587
28/01/2010 44.00p 44.00p 41.00p 42.00p 125000
27/01/2010 44.00p 44.00p 44.00p 44.00p 0
26/01/2010 44.00p 44.00p 43.04p 44.00p 11627
25/01/2010 44.00p 44.00p 44.00p 44.00p 0
22/01/2010 44.00p 44.00p 43.00p 44.00p 159150
21/01/2010 44.00p 45.00p 43.00p 44.00p 51970
20/01/2010 44.50p 44.50p 44.00p 44.00p 1136
19/01/2010 44.50p 44.50p 44.50p 44.50p 0
18/01/2010 44.75p 44.75p 43.50p 44.50p 26398
15/01/2010 47.00p 47.00p 43.50p 44.75p 185066
14/01/2010 47.00p 47.00p 46.60p 47.00p 279
13/01/2010 47.00p 48.00p 46.00p 47.00p 168150
12/01/2010 48.50p 48.50p 46.00p 47.00p 81428
11/01/2010 46.25p 49.00p 46.25p 48.50p 264244
08/01/2010 44.50p 46.00p 44.10p 45.75p 33359
07/01/2010 44.25p 45.00p 44.25p 44.50p 11063
06/01/2010 43.75p 43.95p 42.79p 43.75p 892896
05/01/2010 42.50p 44.00p 42.50p 43.75p 595065
04/01/2010 42.50p 43.00p 42.25p 42.50p 750684
31/12/2009 42.50p 43.00p 42.50p 42.50p 8862
30/12/2009 42.50p 43.00p 42.50p 42.50p 13344
29/12/2009 41.50p 42.90p 41.50p 42.50p 39899
24/12/2009 41.50p 41.87p 41.50p 41.50p 1500
23/12/2009 41.50p 41.90p 41.09p 41.50p 17791
22/12/2009 40.50p 41.75p 40.50p 41.50p 1323150
21/12/2009 40.50p 40.75p 40.00p 40.50p 230932
18/12/2009 40.25p 40.78p 39.25p 40.50p 1034861
17/12/2009 40.00p 40.38p 39.50p 40.25p 257000
16/12/2009 38.50p 40.25p 38.50p 40.00p 119000
15/12/2009 37.50p 39.85p 37.50p 38.50p 87266
14/12/2009 37.25p 39.00p 37.25p 38.25p 26000
11/12/2009 37.25p 37.25p 36.50p 37.25p 200000
10/12/2009 36.50p 37.85p 36.50p 37.25p 304142
09/12/2009 36.00p 38.00p 35.00p 36.50p 188646
08/12/2009 36.50p 36.50p 35.21p 36.50p 18446
07/12/2009 36.50p 36.50p 36.50p 36.50p 0
04/12/2009 36.50p 36.50p 35.30p 36.50p 794
03/12/2009 36.50p 36.50p 35.00p 36.50p 20000
02/12/2009 36.50p 36.50p 35.33p 36.50p 1000
01/12/2009 36.50p 36.50p 36.50p 36.50p 2100
30/11/2009 35.50p 36.50p 35.25p 36.50p 203740
27/11/2009 35.50p 35.50p 35.50p 35.50p 0
26/11/2009 35.50p 35.50p 35.50p 35.50p 0
25/11/2009 35.50p 36.00p 35.50p 35.50p 363849
24/11/2009 35.50p 35.50p 35.50p 35.50p 0
23/11/2009 35.50p 35.60p 35.50p 35.50p 1249
20/11/2009 35.50p 35.50p 35.50p 35.50p 0
19/11/2009 35.50p 35.50p 35.50p 35.50p 0
18/11/2009 35.50p 35.50p 35.50p 35.50p 0
17/11/2009 35.50p 35.60p 35.50p 35.50p 2026
16/11/2009 35.50p 35.50p 35.50p 35.50p 0
13/11/2009 35.50p 35.60p 35.00p 35.50p 37904
12/11/2009 35.50p 35.50p 35.50p 35.50p 0
11/11/2009 35.50p 35.50p 35.50p 35.50p 45000
10/11/2009 35.75p 35.50p 35.00p 35.50p 8000
09/11/2009 35.75p 35.75p 35.00p 35.75p 50000
06/11/2009 35.75p 36.09p 35.75p 35.75p 3357
05/11/2009 35.75p 35.75p 35.75p 35.75p 0
04/11/2009 35.75p 35.75p 35.75p 35.75p 0
03/11/2009 35.75p 35.75p 35.75p 35.75p 0
02/11/2009 35.75p 35.75p 35.75p 35.75p 0
30/10/2009 36.00p 36.00p 35.75p 35.75p 537003
29/10/2009 36.00p 36.00p 36.00p 36.00p 0
28/10/2009 37.00p 36.54p 35.75p 36.00p 75000
27/10/2009 37.00p 37.00p 36.75p 37.00p 25000
26/10/2009 37.00p 38.00p 36.75p 37.00p 58420
23/10/2009 35.75p 37.96p 36.75p 37.00p 59599
22/10/2009 34.25p 36.00p 34.75p 35.75p 50880
21/10/2009 34.25p 34.25p 34.00p 34.25p 15000
20/10/2009 34.25p 34.25p 33.87p 34.25p 14764
19/10/2009 34.00p 35.45p 34.25p 34.25p 8785
16/10/2009 34.00p 34.00p 33.69p 34.00p 473
15/10/2009 33.00p 34.00p 33.00p 34.00p 11367
14/10/2009 32.25p 34.00p 32.52p 32.75p 89000
13/10/2009 32.00p 32.25p 32.00p 32.25p 1700
12/10/2009 31.25p 32.00p 31.69p 32.00p 64752
09/10/2009 31.25p 31.67p 31.25p 31.25p 50000
08/10/2009 31.75p 31.67p 30.97p 31.25p 74329
07/10/2009 31.50p 32.50p 30.92p 31.75p 106176
06/10/2009 31.50p 31.50p 30.57p 31.50p 1250
05/10/2009 31.50p 32.80p 31.50p 31.50p 15000
02/10/2009 31.50p 32.85p 30.75p 31.50p 6584
01/10/2009 31.00p 32.00p 30.75p 31.50p 27038
30/09/2009 31.00p 31.00p 31.00p 31.00p 0
29/09/2009 29.50p 31.50p 29.00p 31.00p 37728
28/09/2009 28.25p 29.50p 28.25p 29.50p 296000
25/09/2009 28.25p 28.25p 28.25p 28.25p 0
24/09/2009 28.25p 28.25p 28.25p 28.25p 0
23/09/2009 28.25p 28.25p 27.58p 28.25p 5000
22/09/2009 28.75p 28.25p 27.97p 28.25p 16893
21/09/2009 29.25p 29.25p 28.75p 28.75p 50000

*Close Price adjusted for both dividends and splits