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
26/11/2018 189.00p 200.66p 185.00p 198.25p 57372
23/11/2018 196.50p 200.00p 185.91p 187.50p 132360
22/11/2018 210.00p 213.60p 198.22p 200.00p 73359
21/11/2018 213.00p 215.00p 204.00p 204.00p 58885
20/11/2018 215.00p 218.00p 210.00p 211.50p 97246
19/11/2018 230.00p 230.50p 222.00p 222.00p 81814
16/11/2018 229.00p 237.00p 224.00p 229.50p 57185
15/11/2018 248.00p 248.00p 230.00p 235.00p 107842
14/11/2018 250.00p 250.00p 249.00p 250.00p 10406
13/11/2018 253.00p 260.00p 250.00p 260.00p 277674
12/11/2018 256.30p 256.30p 251.50p 255.00p 6991
09/11/2018 254.00p 260.00p 250.00p 260.00p 21028
08/11/2018 259.00p 259.50p 250.00p 253.00p 54032
07/11/2018 255.00p 257.00p 245.50p 255.00p 23298
06/11/2018 244.82p 246.50p 243.35p 246.50p 6100
05/11/2018 245.00p 248.00p 234.00p 246.50p 225851
02/11/2018 245.00p 256.00p 243.75p 247.50p 97642
01/11/2018 235.00p 245.00p 227.82p 245.00p 50027
31/10/2018 224.00p 232.00p 224.00p 229.50p 32294
30/10/2018 235.00p 235.00p 220.00p 226.00p 105055
29/10/2018 221.00p 233.89p 221.00p 232.50p 69872
26/10/2018 232.00p 237.04p 220.00p 226.00p 94417
25/10/2018 237.00p 237.15p 220.00p 232.00p 330275
24/10/2018 237.00p 242.00p 237.00p 237.00p 43576
23/10/2018 245.00p 247.50p 237.25p 242.00p 83275
22/10/2018 242.50p 247.75p 242.06p 247.50p 108600
19/10/2018 250.00p 252.00p 244.00p 247.00p 67990
18/10/2018 254.00p 254.00p 247.50p 247.50p 34651
17/10/2018 255.00p 260.37p 250.47p 252.50p 41299
16/10/2018 264.00p 264.00p 241.21p 252.00p 114915
15/10/2018 250.00p 250.00p 242.00p 249.00p 34561
12/10/2018 210.00p 247.98p 210.00p 246.00p 114251
11/10/2018 225.00p 226.45p 190.00p 213.00p 301072
10/10/2018 240.00p 240.00p 224.12p 231.50p 140703
09/10/2018 264.00p 264.00p 234.22p 247.00p 90464
08/10/2018 262.00p 264.45p 255.00p 259.50p 41459
05/10/2018 265.00p 265.07p 248.28p 258.00p 145747
04/10/2018 267.61p 271.74p 265.71p 268.50p 10144
03/10/2018 270.00p 272.00p 265.07p 269.50p 59897
02/10/2018 255.00p 270.00p 252.93p 268.50p 84707
01/10/2018 242.00p 252.93p 242.00p 252.50p 54140
28/09/2018 240.00p 245.00p 237.61p 243.00p 31083
27/09/2018 239.00p 242.00p 235.59p 237.00p 38201
26/09/2018 240.00p 240.00p 237.15p 239.00p 19775
25/09/2018 234.00p 240.00p 234.00p 235.00p 68115
24/09/2018 235.00p 237.00p 226.12p 231.00p 55286
21/09/2018 235.00p 237.00p 229.12p 236.50p 29627
20/09/2018 240.00p 243.53p 230.00p 233.00p 60315
19/09/2018 243.90p 243.90p 242.50p 242.50p 2841
18/09/2018 239.20p 244.45p 239.20p 242.50p 13839
17/09/2018 242.00p 250.00p 240.02p 242.50p 58904
14/09/2018 236.50p 242.00p 230.00p 238.50p 49278
13/09/2018 227.50p 239.00p 224.07p 235.50p 82851
12/09/2018 220.00p 227.00p 218.69p 225.00p 122547
11/09/2018 218.50p 222.00p 218.04p 220.00p 174295
10/09/2018 214.50p 220.00p 212.05p 218.50p 384457
07/09/2018 213.50p 217.00p 210.00p 217.00p 350877
06/09/2018 215.50p 218.50p 212.00p 213.50p 351350
05/09/2018 218.00p 219.50p 215.00p 217.00p 43884
04/09/2018 218.00p 218.00p 215.00p 218.00p 43316
03/09/2018 220.50p 220.50p 215.00p 218.00p 61091
31/08/2018 222.00p 225.00p 218.00p 220.50p 34823
30/08/2018 229.00p 230.00p 221.00p 222.00p 38701
29/08/2018 229.50p 230.00p 220.00p 229.00p 318227
28/08/2018 231.50p 234.95p 227.50p 229.50p 943407
24/08/2018 231.50p 235.00p 228.00p 231.50p 11464
23/08/2018 231.50p 234.79p 228.00p 231.50p 5006
22/08/2018 230.00p 235.00p 230.00p 231.50p 22201
21/08/2018 229.50p 230.00p 229.00p 229.00p 6304
20/08/2018 229.50p 231.85p 227.00p 229.50p 135923
17/08/2018 229.50p 231.85p 227.05p 229.50p 14008
16/08/2018 234.00p 234.00p 227.50p 229.50p 39201
15/08/2018 235.00p 236.00p 232.00p 234.00p 46959
14/08/2018 240.00p 240.00p 234.00p 235.00p 44231
13/08/2018 242.50p 243.04p 237.00p 240.50p 49611
10/08/2018 237.50p 244.07p 237.50p 242.50p 40870
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

*Close Price adjusted for both dividends and splits