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
29/09/2015 48.50p 49.00p 47.22p 48.00p 16721
28/09/2015 49.00p 49.00p 48.88p 48.88p 1316789
25/09/2015 49.00p 49.50p 49.00p 49.00p 0
24/09/2015 49.00p 49.00p 49.00p 49.00p 0
23/09/2015 49.00p 49.40p 49.00p 49.00p 4000
22/09/2015 49.00p 49.00p 49.00p 49.00p 0
21/09/2015 49.00p 49.00p 48.32p 49.00p 5000
18/09/2015 49.00p 49.00p 49.00p 49.00p 0
17/09/2015 49.00p 49.00p 48.32p 49.00p 5000
16/09/2015 49.00p 49.00p 49.00p 49.00p 0
15/09/2015 49.00p 49.00p 48.00p 49.00p 25000
14/09/2015 49.00p 49.00p 48.32p 49.00p 1200
11/09/2015 49.00p 49.00p 49.00p 49.00p 0
10/09/2015 49.00p 49.00p 49.00p 49.00p 0
09/09/2015 49.00p 49.00p 48.32p 49.00p 6000
08/09/2015 49.00p 49.50p 49.00p 49.00p 0
07/09/2015 49.00p 49.80p 49.00p 49.00p 960
04/09/2015 49.00p 49.80p 49.00p 49.00p 58
03/09/2015 48.50p 49.00p 48.50p 49.00p 4071
02/09/2015 48.50p 48.50p 48.50p 48.50p 0
01/09/2015 48.50p 48.50p 48.50p 48.50p 0
28/08/2015 48.50p 48.50p 48.50p 48.50p 0
27/08/2015 48.50p 48.90p 48.50p 48.50p 2000
26/08/2015 48.50p 48.90p 48.50p 48.50p 5112
25/08/2015 48.50p 48.60p 48.50p 48.50p 5000
24/08/2015 48.75p 48.75p 48.26p 48.50p 14007
21/08/2015 48.75p 49.00p 48.75p 48.75p 30000
20/08/2015 48.75p 48.75p 48.75p 48.75p 0
19/08/2015 48.75p 50.25p 48.75p 48.75p 0
18/08/2015 48.75p 48.75p 48.75p 48.75p 0
17/08/2015 48.75p 48.80p 48.63p 48.75p 21369
14/08/2015 48.75p 48.75p 48.75p 48.75p 0
13/08/2015 48.75p 48.75p 48.75p 48.75p 0
12/08/2015 48.75p 48.75p 48.75p 48.75p 0
11/08/2015 48.75p 48.75p 48.63p 48.75p 8954
10/08/2015 48.75p 48.75p 48.75p 48.75p 0
07/08/2015 48.75p 48.75p 48.75p 48.75p 0
06/08/2015 48.75p 48.75p 48.75p 48.75p 0
05/08/2015 48.75p 48.75p 48.75p 48.75p 0
04/08/2015 48.75p 48.95p 48.75p 48.75p 10061
03/08/2015 48.75p 48.80p 48.63p 48.75p 16943
31/07/2015 48.75p 48.75p 48.63p 48.75p 800
30/07/2015 48.75p 48.75p 48.63p 48.75p 282
29/07/2015 48.75p 50.00p 48.50p 48.75p 216500
28/07/2015 48.75p 48.75p 48.75p 48.75p 0
27/07/2015 48.75p 49.00p 48.50p 48.75p 125500
24/07/2015 48.75p 50.25p 48.75p 48.75p 0
23/07/2015 48.75p 48.75p 48.75p 48.75p 0
22/07/2015 48.50p 48.75p 48.50p 48.75p 0
21/07/2015 48.50p 48.50p 48.50p 48.50p 0
20/07/2015 48.50p 48.50p 48.50p 48.50p 0
17/07/2015 48.50p 49.00p 48.50p 48.50p 10000
16/07/2015 48.50p 49.00p 48.50p 48.50p 10000
15/07/2015 48.50p 48.50p 48.00p 48.50p 110631
14/07/2015 48.50p 48.50p 48.50p 48.50p 1616
13/07/2015 48.50p 48.50p 47.00p 48.50p 80000
10/07/2015 48.50p 48.50p 48.50p 48.50p 0
09/07/2015 48.50p 48.50p 48.50p 48.50p 0
08/07/2015 48.50p 48.50p 48.50p 48.50p 0
07/07/2015 48.50p 48.50p 48.50p 48.50p 0
06/07/2015 48.50p 48.90p 47.00p 48.50p 40
03/07/2015 48.50p 48.50p 48.00p 48.50p 0
02/07/2015 48.50p 48.50p 48.50p 48.50p 0
01/07/2015 48.50p 48.50p 48.50p 48.50p 0
30/06/2015 48.50p 48.90p 48.00p 48.50p 100025
29/06/2015 48.50p 48.90p 48.50p 48.50p 3221
26/06/2015 48.50p 48.50p 48.50p 48.50p 0
25/06/2015 48.50p 48.90p 48.50p 48.50p 822
24/06/2015 48.50p 48.50p 48.50p 48.50p 0
23/06/2015 48.50p 48.90p 48.50p 48.50p 2000
22/06/2015 48.50p 48.90p 48.50p 48.50p 2019
19/06/2015 48.50p 48.50p 48.00p 48.50p 120000
18/06/2015 48.50p 48.90p 48.50p 48.50p 282
17/06/2015 48.50p 48.50p 47.00p 48.50p 0
16/06/2015 48.50p 48.90p 48.50p 48.50p 2510
15/06/2015 48.50p 48.50p 48.00p 48.50p 0
12/06/2015 48.00p 49.00p 48.00p 48.00p 25000
11/06/2015 48.00p 48.00p 47.00p 48.00p 0
10/06/2015 48.00p 48.00p 47.50p 48.00p 5977
09/06/2015 48.00p 48.00p 48.00p 48.00p 0
08/06/2015 48.00p 48.00p 47.00p 48.00p 40000
05/06/2015 48.00p 48.00p 48.00p 48.00p 0
04/06/2015 48.00p 48.00p 48.00p 48.00p 0
03/06/2015 48.00p 48.00p 48.00p 48.00p 0
02/06/2015 48.00p 48.00p 47.00p 48.00p 52000
01/06/2015 48.00p 48.64p 47.00p 48.00p 10205
29/05/2015 48.00p 48.64p 48.00p 48.00p 9214
28/05/2015 48.00p 48.64p 48.00p 48.00p 36784
27/05/2015 47.50p 48.64p 47.50p 48.00p 52927
26/05/2015 47.50p 47.90p 47.50p 47.50p 3155
22/05/2015 47.50p 47.50p 47.50p 47.50p 0
21/05/2015 47.50p 48.00p 47.50p 47.50p 30833
20/05/2015 47.50p 47.90p 47.50p 47.50p 220
19/05/2015 50.88p 50.88p 47.00p 47.50p 55033
18/05/2015 50.88p 50.88p 50.88p 50.88p 0
15/05/2015 50.88p 51.05p 50.88p 50.88p 10000
14/05/2015 51.88p 51.88p 50.00p 50.88p 30000
13/05/2015 51.88p 51.88p 51.88p 51.88p 0
12/05/2015 51.88p 51.88p 51.88p 51.88p 0
11/05/2015 52.50p 52.50p 51.88p 51.88p 0
08/05/2015 52.75p 52.75p 52.00p 52.50p 800
07/05/2015 52.75p 52.75p 52.75p 52.75p 0
06/05/2015 52.75p 52.75p 52.53p 52.75p 1880
05/05/2015 52.75p 52.75p 52.75p 52.75p 0
01/05/2015 52.75p 52.75p 52.75p 52.75p 0
30/04/2015 52.75p 53.13p 52.15p 52.75p 24727
29/04/2015 52.75p 53.13p 52.75p 52.75p 10000
28/04/2015 53.50p 54.70p 52.10p 52.75p 38472
27/04/2015 53.50p 54.50p 53.00p 53.50p 25000
24/04/2015 53.50p 54.25p 53.50p 53.50p 20000
23/04/2015 53.50p 53.50p 52.00p 53.50p 45691
22/04/2015 53.50p 53.50p 53.50p 53.50p 18691
21/04/2015 54.75p 54.75p 53.50p 53.50p 24000
20/04/2015 55.00p 55.00p 54.00p 54.75p 132000
17/04/2015 55.00p 55.00p 55.00p 55.00p 55000
16/04/2015 55.00p 55.00p 54.20p 55.00p 903
15/04/2015 55.50p 58.00p 54.50p 55.00p 22153
14/04/2015 53.25p 57.00p 53.25p 55.00p 162524
13/04/2015 53.00p 53.25p 52.65p 53.25p 11100
10/04/2015 53.00p 53.30p 53.00p 53.00p 11516
09/04/2015 53.00p 53.50p 52.00p 53.00p 76986
08/04/2015 53.00p 53.00p 53.00p 53.00p 0
07/04/2015 53.00p 53.00p 52.00p 53.00p 102000
02/04/2015 53.00p 53.00p 53.00p 53.00p 3773
01/04/2015 53.00p 53.00p 53.00p 53.00p 0
31/03/2015 53.50p 53.50p 52.00p 53.00p 4500
30/03/2015 53.50p 53.50p 52.00p 53.50p 20000
27/03/2015 53.50p 53.50p 52.00p 53.50p 115082
26/03/2015 53.50p 53.50p 53.50p 53.50p 0
25/03/2015 53.50p 54.00p 52.00p 53.50p 20218
24/03/2015 53.50p 53.50p 52.31p 53.50p 40
23/03/2015 53.50p 54.00p 52.12p 53.50p 440841
20/03/2015 53.50p 53.50p 53.50p 53.50p 0
19/03/2015 53.50p 53.50p 52.50p 53.50p 120000
18/03/2015 53.50p 53.50p 52.00p 53.50p 350770
17/03/2015 53.25p 53.50p 53.25p 53.50p 554
16/03/2015 53.25p 53.25p 52.50p 53.25p 50000
13/03/2015 53.25p 53.25p 53.25p 53.25p 0
12/03/2015 53.25p 53.25p 53.25p 53.25p 0
11/03/2015 53.25p 53.25p 52.00p 53.25p 200262
10/03/2015 53.25p 53.25p 52.00p 53.25p 17200
09/03/2015 53.75p 53.75p 53.25p 53.25p 0
06/03/2015 53.75p 55.00p 53.00p 53.75p 32052
05/03/2015 53.50p 53.75p 53.50p 53.75p 24891
04/03/2015 53.50p 53.50p 53.40p 53.50p 15000
03/03/2015 55.50p 55.50p 52.00p 53.50p 147475
02/03/2015 55.50p 57.00p 54.00p 55.50p 264015
27/02/2015 55.50p 57.06p 55.00p 55.50p 98000
26/02/2015 55.50p 55.50p 54.30p 55.50p 2099
25/02/2015 55.50p 55.50p 55.50p 55.50p 24000
24/02/2015 55.50p 55.50p 55.00p 55.50p 6567
23/02/2015 56.00p 56.00p 54.00p 55.50p 22911
20/02/2015 56.00p 56.00p 55.44p 56.00p 20071
19/02/2015 56.75p 56.75p 55.90p 56.00p 75000
18/02/2015 57.50p 57.50p 56.00p 56.75p 106918
17/02/2015 57.50p 57.50p 56.66p 57.50p 11500
16/02/2015 57.50p 57.50p 56.66p 57.50p 24802
13/02/2015 57.50p 57.50p 56.66p 57.50p 15401
12/02/2015 58.00p 58.00p 57.45p 57.50p 12000
11/02/2015 58.00p 59.00p 58.00p 58.00p 847
10/02/2015 58.00p 58.00p 58.00p 58.00p 0
09/02/2015 57.50p 58.00p 57.50p 58.00p 0
06/02/2015 58.00p 59.00p 58.00p 58.00p 500
05/02/2015 57.00p 59.00p 57.00p 58.00p 32077
04/02/2015 57.00p 57.00p 57.00p 57.00p 0
03/02/2015 57.00p 57.00p 57.00p 57.00p 0
02/02/2015 57.00p 57.00p 56.00p 57.00p 17800
30/01/2015 57.00p 57.00p 57.00p 57.00p 0
29/01/2015 57.00p 57.00p 57.00p 57.00p 0
28/01/2015 57.00p 57.50p 56.00p 57.00p 3000
27/01/2015 56.25p 58.00p 56.25p 57.00p 5560
26/01/2015 55.00p 57.00p 55.00p 56.25p 30671
23/01/2015 54.50p 56.00p 54.50p 55.00p 9800
22/01/2015 54.00p 56.00p 54.00p 54.50p 5387
21/01/2015 54.50p 54.50p 54.50p 54.50p 50000
20/01/2015 54.00p 56.00p 54.00p 54.50p 27183
19/01/2015 52.50p 56.00p 52.20p 54.00p 21764
16/01/2015 52.50p 52.50p 52.50p 52.50p 0
15/01/2015 52.50p 52.50p 52.50p 52.50p 0
14/01/2015 52.50p 52.50p 52.50p 52.50p 0
13/01/2015 52.50p 54.00p 52.50p 52.50p 4503
12/01/2015 52.50p 52.50p 52.50p 52.50p 0
09/01/2015 52.50p 53.00p 52.50p 52.50p 180000
08/01/2015 52.00p 52.50p 52.00p 52.50p 60000
07/01/2015 52.00p 52.00p 52.00p 52.00p 40000
06/01/2015 52.00p 52.00p 52.00p 52.00p 60000
05/01/2015 52.00p 52.00p 51.44p 52.00p 69000
02/01/2015 52.00p 52.00p 52.00p 52.00p 0
31/12/2014 52.00p 52.00p 52.00p 52.00p 0
30/12/2014 52.00p 52.00p 52.00p 52.00p 0
29/12/2014 52.00p 52.00p 52.00p 52.00p 40000
24/12/2014 52.00p 52.00p 52.00p 52.00p 0
23/12/2014 52.00p 53.50p 52.00p 52.00p 0
22/12/2014 52.00p 52.00p 52.00p 52.00p 600000
19/12/2014 52.00p 53.00p 51.50p 52.00p 0
18/12/2014 52.00p 52.00p 52.00p 52.00p 0
17/12/2014 52.00p 52.00p 52.00p 52.00p 0
16/12/2014 52.00p 52.00p 52.00p 52.00p 145000
15/12/2014 52.00p 52.00p 51.44p 52.00p 10000
12/12/2014 52.00p 52.00p 51.00p 52.00p 56250

*Close Price adjusted for both dividends and splits