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
09/08/2018 232.00p 241.79p 224.00p 238.50p 146714
08/08/2018 248.50p 251.09p 225.00p 229.50p 392284
07/08/2018 258.50p 260.00p 246.00p 249.00p 95268
06/08/2018 276.50p 276.85p 250.00p 257.00p 166380
03/08/2018 275.50p 278.00p 273.00p 276.50p 68133
02/08/2018 275.00p 278.00p 267.00p 278.00p 66679
01/08/2018 271.00p 280.00p 270.00p 275.00p 114603
31/07/2018 260.50p 275.00p 260.50p 271.00p 109050
30/07/2018 254.00p 264.00p 251.68p 260.50p 56181
27/07/2018 251.50p 255.00p 249.11p 254.00p 73572
26/07/2018 245.00p 254.98p 245.00p 251.50p 42514
25/07/2018 246.50p 254.91p 241.00p 244.00p 121623
24/07/2018 241.50p 250.00p 240.00p 246.50p 100279
23/07/2018 230.00p 244.65p 230.00p 241.50p 157636
20/07/2018 223.00p 233.00p 222.76p 230.00p 67213
19/07/2018 223.00p 226.00p 222.75p 225.00p 364352
18/07/2018 224.00p 226.00p 222.70p 223.00p 42066
17/07/2018 230.00p 231.00p 223.00p 224.00p 62789
16/07/2018 215.00p 235.00p 215.00p 231.00p 127370
13/07/2018 209.00p 217.00p 209.00p 215.00p 139998
12/07/2018 209.00p 213.00p 208.50p 209.00p 27774
11/07/2018 206.50p 213.00p 203.35p 209.50p 14492
10/07/2018 203.50p 209.50p 202.17p 206.50p 3511812
09/07/2018 203.50p 206.93p 203.50p 203.50p 26398
06/07/2018 210.50p 210.50p 200.00p 203.50p 140908
05/07/2018 204.50p 210.00p 204.50p 205.50p 15183
04/07/2018 204.00p 207.65p 201.36p 204.50p 7322
03/07/2018 202.50p 207.00p 201.00p 204.00p 8533
02/07/2018 202.50p 205.00p 200.00p 202.50p 183151
29/06/2018 196.50p 203.00p 193.40p 202.50p 73617
28/06/2018 196.50p 197.00p 193.65p 195.00p 8965
27/06/2018 196.50p 198.90p 193.96p 195.00p 36455
26/06/2018 196.00p 199.00p 190.80p 196.00p 90027
25/06/2018 203.50p 204.00p 194.00p 196.00p 73229
22/06/2018 212.00p 214.00p 200.00p 202.00p 822118
21/06/2018 212.00p 212.00p 208.00p 211.00p 41394
20/06/2018 212.00p 213.00p 208.15p 210.00p 35260
19/06/2018 213.00p 214.94p 208.00p 209.00p 308598
18/06/2018 205.50p 220.00p 205.50p 210.00p 174607
15/06/2018 206.50p 208.00p 205.00p 206.50p 91857
14/06/2018 209.00p 213.00p 205.00p 206.50p 378291
13/06/2018 203.00p 211.00p 203.00p 209.50p 46196
12/06/2018 196.50p 205.00p 196.50p 202.50p 86263
11/06/2018 189.50p 198.00p 189.00p 196.50p 38564
08/06/2018 186.50p 192.00p 184.25p 189.50p 59515
07/06/2018 184.50p 192.00p 182.31p 186.50p 150602
06/06/2018 177.50p 180.00p 175.55p 177.50p 28272
05/06/2018 177.50p 180.00p 175.00p 177.50p 17232
04/06/2018 177.50p 180.00p 177.50p 177.50p 3044
01/06/2018 177.00p 180.00p 177.00p 177.50p 22013
31/05/2018 173.50p 180.00p 173.50p 177.50p 28754
30/05/2018 175.50p 175.50p 165.05p 173.50p 80625
29/05/2018 182.50p 183.85p 175.00p 176.50p 53289
25/05/2018 182.50p 183.85p 180.00p 182.50p 27973
24/05/2018 181.50p 183.00p 180.00p 182.50p 20242
23/05/2018 182.50p 183.85p 180.77p 182.50p 7162
22/05/2018 182.50p 183.85p 180.66p 182.50p 30579
21/05/2018 182.50p 184.00p 180.25p 182.50p 49355
18/05/2018 182.50p 183.80p 180.25p 182.50p 2543
17/05/2018 182.50p 184.00p 180.00p 182.50p 26405
16/05/2018 181.50p 184.00p 179.50p 182.50p 46447
15/05/2018 175.00p 184.00p 175.00p 181.50p 76781
14/05/2018 170.00p 177.00p 169.55p 175.00p 65112
11/05/2018 169.00p 170.90p 168.15p 169.50p 48097
10/05/2018 168.00p 170.90p 167.00p 169.00p 81514
09/05/2018 168.00p 169.36p 168.00p 168.00p 21349
08/05/2018 168.00p 168.60p 166.50p 168.00p 38537
04/05/2018 169.50p 171.40p 166.64p 168.00p 81526
03/05/2018 167.50p 171.50p 167.50p 169.50p 62940
02/05/2018 164.00p 170.00p 164.00p 167.50p 88456
01/05/2018 164.00p 165.08p 162.65p 164.00p 61913
30/04/2018 158.50p 168.00p 158.50p 164.00p 160798
27/04/2018 157.50p 159.67p 156.50p 158.50p 44527
26/04/2018 157.50p 159.00p 156.50p 157.50p 26059
25/04/2018 157.50p 158.95p 156.50p 157.50p 22081
24/04/2018 159.50p 159.95p 157.50p 157.50p 16567
23/04/2018 159.50p 160.00p 159.20p 159.50p 997672
20/04/2018 159.50p 159.89p 159.50p 159.50p 16900
19/04/2018 159.00p 160.00p 159.00p 159.50p 47517
18/04/2018 159.00p 160.00p 158.00p 159.00p 92792
17/04/2018 158.50p 160.00p 156.03p 159.00p 29579
16/04/2018 160.50p 160.50p 156.85p 158.50p 15614
13/04/2018 162.00p 162.00p 159.00p 160.50p 59245
12/04/2018 161.50p 161.60p 159.63p 161.50p 76388
11/04/2018 163.50p 163.50p 159.25p 161.50p 54094
10/04/2018 167.50p 167.50p 158.00p 163.50p 153679
09/04/2018 161.00p 163.00p 159.20p 161.00p 23371
06/04/2018 154.50p 163.00p 154.50p 161.00p 108327
05/04/2018 148.50p 154.00p 148.50p 153.50p 32710
04/04/2018 149.00p 151.00p 148.50p 148.50p 28103
03/04/2018 155.50p 156.75p 147.09p 149.00p 111579
29/03/2018 155.50p 158.00p 155.50p 155.50p 28620
28/03/2018 154.00p 158.00p 154.00p 155.50p 58109
27/03/2018 154.00p 155.00p 153.00p 154.00p 41479
26/03/2018 154.00p 155.00p 153.50p 154.00p 18049
23/03/2018 157.50p 157.75p 154.00p 154.00p 61165
22/03/2018 154.50p 158.00p 150.65p 157.50p 30511
21/03/2018 157.50p 157.85p 150.52p 154.50p 27450
20/03/2018 160.00p 161.49p 158.00p 158.50p 28843
19/03/2018 162.50p 162.85p 158.60p 160.00p 34277
16/03/2018 167.50p 167.78p 157.05p 162.50p 170609
15/03/2018 167.00p 169.95p 165.25p 167.50p 48438
14/03/2018 165.50p 167.00p 165.35p 166.00p 39690
13/03/2018 162.50p 166.85p 162.50p 165.50p 93378
12/03/2018 158.50p 165.00p 158.50p 162.50p 63720
09/03/2018 157.00p 159.00p 155.92p 158.50p 79247
08/03/2018 154.50p 158.00p 153.00p 157.00p 103109
07/03/2018 152.50p 155.00p 150.25p 154.50p 369465
06/03/2018 150.50p 155.00p 150.50p 152.50p 51647
05/03/2018 145.00p 152.00p 145.00p 149.50p 80170
02/03/2018 145.00p 146.00p 144.74p 145.00p 28819
01/03/2018 143.00p 145.80p 141.70p 145.00p 106292
28/02/2018 143.00p 144.40p 142.48p 143.00p 43681
27/02/2018 143.50p 145.65p 141.20p 143.00p 82068
26/02/2018 153.50p 153.50p 142.00p 145.50p 172820
23/02/2018 153.00p 153.00p 150.30p 153.00p 9499
22/02/2018 155.00p 156.20p 150.00p 153.00p 31707
21/02/2018 157.50p 158.00p 155.00p 157.50p 17304
20/02/2018 155.50p 157.50p 154.00p 157.50p 13672
19/02/2018 157.50p 157.50p 152.00p 155.50p 52439
16/02/2018 156.00p 160.00p 155.15p 157.50p 330376
15/02/2018 160.00p 163.00p 155.00p 156.00p 60218
14/02/2018 159.00p 162.00p 156.00p 160.00p 19930
13/02/2018 159.00p 159.00p 156.00p 159.00p 81922
12/02/2018 157.00p 162.00p 156.00p 159.00p 49246
09/02/2018 162.50p 162.50p 154.78p 157.00p 43886
08/02/2018 165.00p 165.00p 160.00p 162.50p 61427
07/02/2018 165.00p 168.46p 162.00p 167.00p 64867
06/02/2018 163.00p 166.44p 144.36p 165.00p 292140
05/02/2018 180.50p 181.40p 165.00p 167.50p 109937
02/02/2018 181.25p 183.49p 178.00p 181.00p 35536
01/02/2018 177.25p 183.73p 177.25p 181.25p 28950
31/01/2018 177.75p 179.75p 176.00p 177.00p 20530
30/01/2018 182.50p 184.75p 177.30p 178.00p 15403
29/01/2018 166.00p 184.00p 166.00p 182.50p 128468
26/01/2018 163.00p 168.00p 161.84p 166.00p 101426
25/01/2018 167.50p 167.50p 161.00p 163.00p 97501
24/01/2018 171.00p 174.00p 165.00p 167.50p 144048
23/01/2018 181.00p 181.00p 160.00p 171.00p 220382
22/01/2018 184.00p 184.00p 179.00p 181.00p 139049
19/01/2018 193.50p 194.70p 183.00p 184.00p 222399
18/01/2018 196.00p 196.00p 192.10p 193.50p 24723
17/01/2018 199.50p 200.00p 194.35p 196.00p 32346
16/01/2018 201.00p 201.00p 197.10p 199.50p 28928
15/01/2018 206.50p 206.50p 200.00p 201.00p 50481
12/01/2018 209.50p 210.80p 205.00p 206.50p 55688
11/01/2018 193.50p 214.00p 193.50p 209.50p 210383
10/01/2018 184.50p 196.00p 184.50p 193.50p 138079
09/01/2018 176.50p 186.00p 176.50p 184.00p 106556
08/01/2018 169.25p 174.50p 169.00p 171.75p 70850
05/01/2018 170.00p 170.00p 168.55p 169.25p 32245
04/01/2018 170.25p 170.25p 168.55p 169.75p 168239
03/01/2018 170.25p 170.25p 168.85p 170.25p 36303
02/01/2018 174.00p 176.00p 169.25p 170.25p 98296
29/12/2017 163.00p 175.00p 163.00p 173.00p 13371
28/12/2017 158.00p 162.50p 158.00p 162.50p 11098
27/12/2017 158.00p 159.85p 155.60p 158.00p 32509
22/12/2017 158.00p 159.85p 156.56p 158.00p 7380
21/12/2017 157.00p 158.35p 156.00p 158.00p 16669
20/12/2017 157.00p 157.00p 156.00p 157.00p 15786
19/12/2017 158.50p 158.50p 155.00p 157.00p 9901
18/12/2017 159.00p 160.00p 158.02p 158.50p 15517
15/12/2017 159.00p 160.00p 158.04p 159.00p 16237
14/12/2017 159.00p 160.00p 158.04p 159.00p 42788
13/12/2017 161.00p 161.00p 157.00p 159.00p 12655
12/12/2017 161.00p 161.00p 159.40p 161.00p 4380
11/12/2017 162.00p 162.00p 159.40p 161.00p 36642
08/12/2017 162.50p 162.90p 159.00p 162.00p 7952
07/12/2017 165.00p 166.00p 162.50p 162.50p 31331
06/12/2017 166.50p 166.50p 164.00p 165.00p 18258
05/12/2017 166.50p 168.00p 166.00p 166.50p 13155
04/12/2017 163.50p 169.00p 163.50p 166.50p 54226
01/12/2017 158.00p 163.00p 158.00p 163.00p 24974
30/11/2017 157.50p 159.60p 155.00p 158.00p 20414
29/11/2017 167.50p 169.95p 148.10p 157.50p 138983
28/11/2017 156.50p 171.97p 156.50p 167.00p 58543
27/11/2017 154.00p 157.50p 154.00p 156.50p 29035
24/11/2017 147.50p 157.00p 147.50p 155.75p 23918
23/11/2017 147.50p 149.75p 147.50p 147.50p 3338
22/11/2017 147.50p 149.75p 147.50p 147.50p 13686
21/11/2017 147.50p 149.75p 147.50p 147.50p 24914
20/11/2017 147.00p 148.00p 146.40p 147.50p 21899
17/11/2017 147.50p 147.50p 145.20p 147.00p 24654
16/11/2017 147.50p 148.00p 145.40p 147.00p 11942
15/11/2017 147.50p 149.75p 145.00p 147.50p 17323
14/11/2017 147.50p 149.95p 146.00p 147.50p 27703
13/11/2017 145.50p 148.50p 145.50p 147.50p 86575
10/11/2017 143.00p 147.95p 143.00p 145.50p 69074
09/11/2017 143.50p 145.00p 141.00p 143.00p 32206
08/11/2017 142.75p 145.50p 140.28p 143.50p 71719
07/11/2017 142.75p 145.50p 140.00p 142.75p 47542
06/11/2017 142.50p 145.50p 140.00p 142.75p 69358
03/11/2017 142.50p 145.00p 140.50p 142.50p 53782
02/11/2017 141.00p 145.00p 140.37p 142.50p 8365
01/11/2017 135.75p 142.00p 135.75p 140.50p 34586
31/10/2017 139.25p 139.25p 132.00p 135.50p 190068
30/10/2017 143.00p 143.74p 137.23p 139.25p 57630
27/10/2017 136.50p 145.33p 135.50p 143.00p 107240
26/10/2017 148.50p 149.25p 131.00p 136.50p 228569
25/10/2017 148.50p 150.00p 142.00p 148.50p 4987976

*Close Price adjusted for both dividends and splits