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
07/09/2016 49.75p 49.75p 49.75p 49.75p 0
06/09/2016 49.75p 49.75p 48.63p 49.75p 1913
05/09/2016 49.75p 49.75p 49.75p 49.75p 0
02/09/2016 49.75p 49.75p 49.75p 49.75p 0
01/09/2016 49.75p 50.00p 49.75p 49.75p 0
31/08/2016 50.00p 50.00p 49.00p 50.00p 83
30/08/2016 50.75p 50.75p 49.50p 50.00p 19000
26/08/2016 50.75p 50.75p 49.50p 50.75p 4069
25/08/2016 50.75p 50.75p 50.75p 50.75p 0
24/08/2016 52.00p 52.00p 50.75p 50.75p 0
23/08/2016 52.00p 52.00p 52.00p 52.00p 0
22/08/2016 52.00p 52.00p 52.00p 52.00p 0
19/08/2016 52.00p 52.00p 51.75p 52.00p 1547
18/08/2016 52.00p 52.00p 52.00p 52.00p 0
17/08/2016 52.00p 52.00p 51.50p 52.00p 10000
16/08/2016 52.00p 52.00p 51.50p 52.00p 16500
15/08/2016 52.00p 52.80p 51.50p 52.00p 18651
12/08/2016 52.00p 52.00p 52.00p 52.00p 0
11/08/2016 52.00p 52.00p 51.50p 52.00p 8742
10/08/2016 51.75p 52.00p 51.63p 52.00p 0
09/08/2016 51.63p 51.63p 50.50p 51.63p 60827
08/08/2016 51.63p 51.63p 50.50p 51.63p 66005
05/08/2016 51.63p 51.63p 51.63p 51.63p 0
04/08/2016 51.63p 51.63p 51.63p 51.63p 0
03/08/2016 51.63p 51.63p 50.50p 51.63p 500000
02/08/2016 51.63p 51.63p 51.63p 51.63p 0
01/08/2016 51.63p 51.63p 51.63p 51.63p 0
29/07/2016 51.63p 51.63p 51.63p 51.63p 0
28/07/2016 51.88p 51.88p 51.00p 51.63p 100000
27/07/2016 51.50p 53.00p 51.50p 51.88p 18272
26/07/2016 51.50p 51.50p 51.50p 51.50p 0
25/07/2016 51.50p 51.50p 51.50p 51.50p 0
22/07/2016 51.50p 51.50p 50.00p 51.50p 27440
21/07/2016 51.50p 51.50p 51.50p 51.50p 0
20/07/2016 51.50p 51.50p 51.50p 51.50p 0
19/07/2016 51.50p 51.50p 51.50p 51.50p 0
18/07/2016 51.50p 51.50p 51.50p 51.50p 0
15/07/2016 51.50p 51.50p 51.50p 51.50p 0
14/07/2016 51.50p 52.00p 51.50p 51.50p 45
13/07/2016 51.50p 51.50p 51.50p 51.50p 0
12/07/2016 51.50p 52.04p 51.50p 51.50p 19612
11/07/2016 51.50p 52.04p 50.31p 51.50p 40411
08/07/2016 51.50p 51.50p 51.00p 51.50p 30000
07/07/2016 51.50p 51.50p 51.50p 51.50p 0
06/07/2016 51.50p 52.04p 51.50p 51.50p 6000
05/07/2016 51.75p 51.75p 51.50p 51.50p 0
04/07/2016 51.75p 52.75p 51.75p 51.75p 78
01/07/2016 51.25p 52.75p 50.88p 51.75p 15119
30/06/2016 51.25p 51.25p 51.00p 51.25p 20000
29/06/2016 51.25p 52.25p 51.25p 51.25p 4784
28/06/2016 51.25p 51.25p 50.88p 51.25p 29112
27/06/2016 51.25p 52.25p 50.55p 51.25p 5716
24/06/2016 51.50p 53.13p 51.00p 51.25p 32076
23/06/2016 51.25p 52.75p 51.25p 52.75p 27632
22/06/2016 51.25p 51.25p 51.25p 51.25p 0
21/06/2016 51.25p 52.50p 50.00p 51.25p 130047
20/06/2016 51.25p 51.25p 51.25p 51.25p 0
17/06/2016 51.25p 51.25p 51.25p 51.25p 0
16/06/2016 51.25p 51.25p 50.25p 51.25p 1120
15/06/2016 51.25p 52.25p 50.31p 51.25p 1045
14/06/2016 51.25p 51.25p 50.88p 51.25p 19440
13/06/2016 51.25p 52.25p 51.25p 51.25p 1456
10/06/2016 51.25p 52.25p 51.25p 51.25p 1913
09/06/2016 50.25p 52.20p 50.00p 51.25p 3851
08/06/2016 50.25p 51.00p 50.00p 50.25p 139000
07/06/2016 48.75p 52.00p 48.75p 50.25p 167789
06/06/2016 48.25p 49.70p 48.25p 48.50p 1402
03/06/2016 48.25p 48.62p 48.25p 48.25p 38691
02/06/2016 47.75p 49.00p 47.75p 48.25p 15000
01/06/2016 47.75p 48.75p 47.75p 47.75p 1188
31/05/2016 47.75p 47.75p 47.75p 47.75p 43100
27/05/2016 47.75p 47.75p 47.75p 47.75p 0
26/05/2016 47.00p 48.00p 47.00p 47.75p 19738
25/05/2016 48.00p 49.07p 48.00p 48.25p 6419
24/05/2016 47.75p 49.00p 47.75p 48.00p 44069
23/05/2016 47.75p 47.75p 47.75p 47.75p 67000
20/05/2016 47.75p 48.75p 47.75p 47.75p 11500
19/05/2016 47.75p 48.75p 47.75p 47.75p 1000
18/05/2016 47.75p 47.75p 47.75p 47.75p 3002
17/05/2016 47.75p 48.75p 47.75p 47.75p 1005
16/05/2016 47.50p 49.00p 47.50p 47.50p 10646
13/05/2016 46.50p 49.25p 46.50p 47.50p 96638
12/05/2016 46.50p 46.50p 46.00p 46.50p 10500
11/05/2016 46.50p 47.00p 46.00p 46.50p 41756
10/05/2016 46.50p 46.50p 46.50p 46.50p 0
09/05/2016 46.50p 47.00p 46.50p 46.50p 0
06/05/2016 46.50p 48.00p 46.00p 46.50p 19966
05/05/2016 46.50p 46.50p 46.50p 46.50p 0
04/05/2016 46.50p 47.50p 45.00p 46.50p 91687
03/05/2016 46.50p 47.50p 46.50p 46.50p 1052
29/04/2016 46.50p 46.50p 46.50p 46.50p 0
28/04/2016 46.50p 46.50p 46.50p 46.50p 0
27/04/2016 46.50p 47.50p 46.50p 46.50p 5578
26/04/2016 46.50p 46.50p 46.00p 46.50p 25000
25/04/2016 46.50p 48.00p 45.09p 46.50p 10938
22/04/2016 46.50p 46.50p 45.50p 46.50p 25000
21/04/2016 46.25p 47.75p 46.25p 46.38p 20917
20/04/2016 46.75p 47.25p 45.65p 46.25p 10352
19/04/2016 46.75p 48.00p 46.25p 46.75p 15000
18/04/2016 46.00p 47.00p 46.00p 46.75p 57331
15/04/2016 46.00p 46.00p 46.00p 46.00p 0
14/04/2016 45.50p 46.00p 45.50p 46.00p 15811
13/04/2016 44.13p 47.50p 44.13p 45.50p 84808
12/04/2016 43.38p 45.50p 43.38p 44.13p 63237
11/04/2016 43.38p 44.50p 42.50p 43.38p 28094
08/04/2016 41.37p 43.75p 41.37p 43.38p 123106
07/04/2016 41.25p 41.25p 40.20p 41.25p 128660
06/04/2016 41.25p 42.00p 41.25p 41.25p 3104
05/04/2016 41.25p 41.25p 41.25p 41.25p 0
04/04/2016 41.25p 42.00p 41.25p 41.25p 99
01/04/2016 41.25p 42.00p 40.20p 41.25p 11000
31/03/2016 41.25p 42.00p 40.20p 41.25p 7000
30/03/2016 41.25p 41.25p 40.00p 41.25p 26250
29/03/2016 41.25p 41.25p 40.20p 41.25p 192393
24/03/2016 41.25p 42.25p 40.00p 41.25p 1205895
23/03/2016 41.25p 41.25p 41.25p 41.25p 0
22/03/2016 41.25p 41.25p 40.20p 41.25p 155
21/03/2016 41.25p 42.25p 41.25p 41.25p 394
18/03/2016 41.25p 42.25p 41.25p 41.25p 932
17/03/2016 41.25p 41.25p 41.00p 41.25p 100000
16/03/2016 41.25p 41.25p 41.25p 41.25p 48000
15/03/2016 41.25p 42.20p 40.00p 41.25p 1519029
14/03/2016 41.25p 42.50p 41.00p 41.25p 88609
11/03/2016 41.25p 42.50p 40.35p 41.25p 59209
10/03/2016 41.25p 41.25p 40.20p 41.25p 67000
09/03/2016 41.25p 41.37p 41.25p 41.25p 9667
08/03/2016 41.25p 42.00p 41.25p 41.25p 2300
07/03/2016 41.25p 41.37p 41.25p 41.25p 453
04/03/2016 41.25p 41.35p 40.25p 41.25p 5705
03/03/2016 41.25p 42.00p 41.25p 41.25p 7000
02/03/2016 41.25p 41.37p 41.25p 41.25p 10000
01/03/2016 41.25p 41.25p 40.25p 41.25p 5500
29/02/2016 41.00p 41.37p 40.00p 41.25p 35000
26/02/2016 41.00p 41.00p 41.00p 41.00p 0
25/02/2016 41.00p 41.00p 41.00p 41.00p 90500
24/02/2016 41.00p 41.00p 41.00p 41.00p 0
23/02/2016 41.00p 42.00p 41.00p 41.00p 3000
22/02/2016 41.00p 42.00p 40.20p 41.00p 44783
19/02/2016 41.00p 41.00p 40.20p 41.00p 21654
18/02/2016 41.00p 41.00p 41.00p 41.00p 0
17/02/2016 41.00p 42.00p 40.20p 41.00p 1872
16/02/2016 41.00p 41.00p 41.00p 41.00p 0
15/02/2016 41.00p 42.00p 41.00p 41.00p 55
12/02/2016 41.00p 41.00p 41.00p 41.00p 0
11/02/2016 41.25p 42.00p 40.00p 41.00p 376395
10/02/2016 42.00p 42.80p 42.00p 42.00p 42259
09/02/2016 42.00p 42.80p 41.00p 42.00p 104700
08/02/2016 42.00p 42.80p 42.00p 42.00p 3000
05/02/2016 42.00p 43.00p 42.00p 42.00p 1078
04/02/2016 42.00p 42.80p 42.00p 42.00p 6097
03/02/2016 42.00p 42.00p 42.00p 42.00p 48384
02/02/2016 42.00p 42.80p 42.00p 42.00p 28654
01/02/2016 42.00p 42.00p 42.00p 42.00p 0
29/01/2016 42.00p 42.25p 41.70p 42.00p 36807
28/01/2016 42.00p 42.00p 42.00p 42.00p 0
27/01/2016 42.00p 42.00p 41.70p 42.00p 31
26/01/2016 42.00p 43.00p 42.00p 42.00p 20000
25/01/2016 42.00p 43.00p 41.20p 42.00p 53923
22/01/2016 42.50p 42.50p 41.70p 42.00p 36756
21/01/2016 42.50p 42.50p 42.50p 42.50p 0
20/01/2016 42.50p 43.80p 41.75p 42.50p 6669
19/01/2016 42.50p 42.50p 42.50p 42.50p 0
18/01/2016 43.00p 43.00p 41.50p 42.50p 40000
15/01/2016 43.00p 43.00p 43.00p 43.00p 0
14/01/2016 43.00p 43.00p 42.98p 43.00p 6539
13/01/2016 43.00p 43.00p 42.50p 43.00p 25795
12/01/2016 42.75p 43.00p 42.12p 42.75p 18893
11/01/2016 43.00p 43.00p 42.75p 42.75p 0
08/01/2016 42.75p 43.00p 42.50p 42.75p 0
07/01/2016 42.75p 44.00p 42.75p 42.75p 4545
06/01/2016 42.38p 44.00p 41.50p 42.75p 79000
05/01/2016 41.62p 43.45p 41.62p 42.38p 1829
04/01/2016 41.62p 41.62p 41.25p 41.62p 80000
31/12/2015 41.62p 41.62p 40.75p 41.62p 41000
30/12/2015 41.62p 41.62p 41.62p 41.62p 0
29/12/2015 41.62p 42.31p 41.62p 41.62p 33318
24/12/2015 41.62p 41.62p 41.62p 41.62p 0
23/12/2015 41.62p 42.25p 40.50p 41.62p 284031
22/12/2015 41.75p 42.00p 40.50p 41.62p 953641
21/12/2015 41.25p 42.75p 40.50p 41.75p 31712
18/12/2015 41.25p 41.25p 41.25p 41.25p 0
17/12/2015 41.25p 41.25p 40.00p 41.25p 12440
16/12/2015 41.25p 41.25p 41.25p 41.25p 0
15/12/2015 41.25p 41.25p 40.72p 41.25p 4144
14/12/2015 41.25p 41.25p 41.25p 41.25p 6747363
11/12/2015 41.25p 41.25p 40.58p 41.25p 10000
10/12/2015 41.25p 41.25p 40.58p 41.25p 408626
09/12/2015 41.25p 41.25p 41.25p 41.25p 879284
08/12/2015 41.25p 41.25p 40.00p 41.25p 0
07/12/2015 41.25p 41.25p 40.00p 41.25p 0
04/12/2015 41.25p 41.25p 40.00p 41.25p 1762839
03/12/2015 41.25p 41.75p 40.00p 41.25p 698069
02/12/2015 42.00p 42.00p 40.53p 41.25p 33387
01/12/2015 42.00p 42.00p 42.00p 42.00p 0
30/11/2015 42.00p 42.00p 42.00p 42.00p 0
27/11/2015 42.12p 42.12p 42.00p 42.00p 0
26/11/2015 42.38p 42.38p 41.25p 42.12p 12000
25/11/2015 42.38p 42.38p 42.38p 42.38p 0
24/11/2015 42.38p 42.38p 41.25p 42.38p 40000
23/11/2015 42.38p 42.38p 42.04p 42.38p 10000

*Close Price adjusted for both dividends and splits