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
29/09/2014 48.75p 50.00p 48.75p 48.75p 0
26/09/2014 48.75p 48.75p 47.75p 48.75p 20000
25/09/2014 48.75p 50.00p 48.75p 48.75p 4000
24/09/2014 48.75p 48.75p 48.50p 48.75p 0
23/09/2014 47.00p 48.95p 46.50p 48.50p 79255
22/09/2014 47.00p 48.00p 47.00p 47.00p 1000
19/09/2014 47.00p 47.00p 46.00p 47.00p 25000
18/09/2014 47.00p 49.00p 45.25p 47.00p 21100
17/09/2014 47.00p 48.98p 46.00p 47.00p 12171
16/09/2014 47.00p 47.05p 47.00p 47.00p 6000
15/09/2014 47.00p 47.00p 47.00p 47.00p 22000
12/09/2014 47.00p 47.00p 47.00p 47.00p 0
11/09/2014 47.00p 49.00p 47.00p 47.00p 14484
10/09/2014 47.00p 47.00p 47.00p 47.00p 3279
09/09/2014 47.00p 47.00p 47.00p 47.00p 0
08/09/2014 47.00p 47.00p 47.00p 47.00p 0
05/09/2014 47.00p 49.00p 47.00p 47.00p 15500
04/09/2014 47.00p 47.00p 47.00p 47.00p 0
03/09/2014 47.00p 47.00p 47.00p 47.00p 0
02/09/2014 47.00p 49.00p 46.75p 47.00p 98500
01/09/2014 47.00p 47.00p 47.00p 47.00p 0
29/08/2014 47.00p 48.00p 47.00p 47.00p 1527582
28/08/2014 47.00p 47.00p 47.00p 47.00p 0
27/08/2014 47.00p 49.00p 47.00p 47.00p 60500
26/08/2014 47.00p 49.00p 46.05p 47.00p 45528
22/08/2014 47.00p 47.00p 46.00p 47.00p 0
21/08/2014 47.00p 47.00p 47.00p 47.00p 0
20/08/2014 47.00p 47.00p 47.00p 47.00p 0
19/08/2014 47.00p 47.00p 47.00p 47.00p 0
18/08/2014 47.00p 47.00p 47.00p 47.00p 0
15/08/2014 47.00p 49.00p 47.00p 47.00p 23000
14/08/2014 47.00p 47.00p 47.00p 47.00p 0
13/08/2014 47.00p 47.00p 47.00p 47.00p 0
12/08/2014 47.00p 49.00p 45.00p 47.00p 93986
11/08/2014 47.00p 49.00p 45.25p 47.00p 2997051
08/08/2014 47.50p 47.50p 45.00p 47.00p 20000
07/08/2014 47.50p 47.50p 45.00p 47.50p 7517
06/08/2014 47.50p 47.50p 45.50p 47.50p 13728
05/08/2014 48.50p 48.50p 47.50p 47.50p 1144
04/08/2014 48.50p 48.50p 48.50p 48.50p 31120
01/08/2014 48.50p 49.00p 47.00p 48.50p 0
31/07/2014 48.50p 49.00p 47.00p 48.50p 0
30/07/2014 49.00p 49.00p 47.00p 48.50p 40000
29/07/2014 49.00p 49.00p 48.00p 49.00p 15017
28/07/2014 49.00p 49.50p 49.00p 49.00p 0
25/07/2014 49.00p 49.50p 49.00p 49.00p 0
24/07/2014 49.50p 49.50p 49.00p 49.00p 1884
23/07/2014 50.00p 50.00p 48.00p 49.50p 2500
22/07/2014 50.00p 50.25p 48.00p 50.00p 1037500
21/07/2014 50.00p 50.50p 48.60p 50.00p 20587
18/07/2014 50.00p 52.25p 49.02p 50.00p 0
17/07/2014 50.25p 52.25p 49.02p 50.25p 0
16/07/2014 52.25p 52.25p 49.02p 50.25p 47864
15/07/2014 52.50p 52.50p 51.50p 52.25p 20000
14/07/2014 52.75p 52.75p 52.00p 52.75p 23670
11/07/2014 52.75p 53.40p 52.75p 52.75p 2381
10/07/2014 52.75p 52.97p 52.75p 52.75p 6864
09/07/2014 52.50p 53.00p 52.00p 52.50p 0
08/07/2014 52.50p 53.00p 52.00p 52.50p 0
07/07/2014 52.75p 53.00p 52.00p 52.50p 37854
04/07/2014 52.75p 53.00p 52.75p 52.75p 27000
03/07/2014 53.00p 55.00p 51.00p 52.75p 0
02/07/2014 53.50p 55.00p 51.00p 53.00p 63472
01/07/2014 53.50p 53.50p 52.00p 53.50p 5553
30/06/2014 53.50p 54.00p 52.50p 53.50p 17000
27/06/2014 53.50p 53.50p 52.00p 53.50p 0
26/06/2014 53.50p 53.50p 52.00p 53.50p 1335
25/06/2014 53.50p 54.50p 52.00p 53.50p 63816
24/06/2014 53.50p 53.50p 53.40p 53.50p 225
23/06/2014 53.50p 53.50p 53.40p 53.50p 5217
20/06/2014 53.50p 53.50p 52.00p 53.50p 9523
19/06/2014 53.50p 53.50p 53.50p 53.50p 0
18/06/2014 53.50p 53.50p 53.50p 53.50p 0
17/06/2014 53.50p 53.50p 53.50p 53.50p 15401
16/06/2014 53.50p 53.50p 52.50p 53.50p 24000
13/06/2014 53.50p 53.50p 52.00p 53.50p 67119
12/06/2014 53.50p 54.50p 53.00p 53.50p 0
11/06/2014 53.50p 53.50p 53.00p 53.50p 24474
10/06/2014 53.50p 53.50p 52.00p 53.50p 0
09/06/2014 53.50p 53.50p 52.00p 53.50p 21933
06/06/2014 53.50p 54.50p 52.50p 53.50p 0
05/06/2014 53.50p 53.50p 52.50p 53.50p 12000
04/06/2014 53.50p 53.50p 52.50p 53.50p 11000
03/06/2014 53.50p 54.50p 52.00p 53.50p 0
02/06/2014 53.00p 53.50p 52.00p 53.50p 113895
30/05/2014 53.00p 53.00p 51.00p 53.00p 0
29/05/2014 53.00p 53.00p 51.00p 53.00p 25000
28/05/2014 53.00p 54.00p 51.00p 53.00p 2887734
27/05/2014 53.75p 53.75p 52.02p 53.00p 15686
23/05/2014 53.75p 53.75p 52.00p 53.75p 0
22/05/2014 53.75p 53.75p 52.00p 53.75p 30000
21/05/2014 54.00p 54.25p 52.50p 53.75p 5921
20/05/2014 54.25p 54.25p 54.00p 54.25p 14773
19/05/2014 55.00p 55.00p 53.00p 54.25p 0
16/05/2014 55.00p 55.00p 53.00p 55.00p 200
15/05/2014 56.00p 56.00p 55.00p 55.00p 211345
14/05/2014 55.50p 56.00p 54.00p 55.50p 0
13/05/2014 55.75p 56.00p 54.00p 55.75p 0
12/05/2014 55.75p 56.00p 54.00p 55.00p 7536
09/05/2014 55.75p 56.00p 54.00p 55.00p 0
08/05/2014 55.75p 55.75p 54.00p 55.75p 2944
07/05/2014 55.75p 56.00p 54.50p 55.75p 0
06/05/2014 55.75p 56.00p 54.50p 55.75p 26974
02/05/2014 57.00p 57.00p 55.00p 56.00p 20000
01/05/2014 57.00p 57.96p 55.00p 57.00p 0
30/04/2014 57.00p 57.96p 55.00p 57.00p 0
29/04/2014 57.00p 57.96p 55.00p 57.00p 0
28/04/2014 57.00p 57.96p 55.00p 57.00p 8294
25/04/2014 57.00p 57.00p 55.00p 57.00p 0
24/04/2014 57.00p 57.00p 55.00p 57.00p 20000
23/04/2014 57.00p 58.00p 55.00p 57.00p 0
22/04/2014 57.00p 58.00p 55.00p 57.00p 610609
17/04/2014 57.00p 57.50p 55.00p 57.00p 0
16/04/2014 57.00p 57.50p 55.00p 57.00p 0
15/04/2014 57.00p 57.50p 55.00p 57.00p 45000
14/04/2014 57.00p 58.00p 55.00p 57.00p 71152
11/04/2014 57.50p 57.50p 55.77p 57.00p 4193
10/04/2014 57.50p 58.70p 55.75p 57.50p 62550
09/04/2014 57.50p 58.70p 57.50p 57.50p 25551
08/04/2014 57.50p 57.50p 55.00p 57.50p 163000
07/04/2014 57.00p 59.00p 57.00p 57.00p 340
04/04/2014 57.00p 59.00p 55.00p 57.00p 25037
03/04/2014 56.50p 59.00p 56.50p 57.00p 28864
02/04/2014 55.75p 58.25p 55.75p 56.50p 34615
01/04/2014 55.75p 55.75p 54.00p 55.75p 31285
31/03/2014 55.75p 57.50p 54.00p 55.75p 124000
28/03/2014 55.75p 58.00p 55.75p 56.00p 14604
27/03/2014 55.75p 55.75p 53.50p 55.75p 63984
26/03/2014 55.00p 58.00p 55.00p 55.75p 39728
25/03/2014 55.00p 55.00p 54.00p 55.00p 305200
24/03/2014 55.00p 57.00p 53.00p 55.00p 126043
21/03/2014 55.00p 55.00p 54.00p 55.00p 0
20/03/2014 55.00p 55.00p 54.00p 55.00p 15000
19/03/2014 55.00p 55.84p 55.00p 55.00p 0
18/03/2014 55.00p 55.84p 55.00p 55.00p 1760
17/03/2014 55.00p 56.00p 53.30p 56.00p 14110
14/03/2014 55.00p 55.00p 53.30p 55.00p 105000
13/03/2014 55.00p 55.00p 53.56p 55.00p 5000
12/03/2014 55.00p 55.00p 53.30p 55.00p 32500
11/03/2014 55.00p 55.00p 54.00p 55.00p 78000
10/03/2014 55.00p 55.88p 55.00p 55.00p 2679
07/03/2014 55.00p 55.00p 53.30p 55.00p 28000
06/03/2014 55.00p 55.00p 53.45p 55.00p 0
05/03/2014 55.00p 55.00p 53.45p 55.00p 6500
04/03/2014 55.00p 56.00p 53.50p 55.00p 53000
03/03/2014 55.00p 56.00p 53.56p 55.00p 0
28/02/2014 55.00p 56.00p 53.56p 55.00p 90
27/02/2014 55.00p 55.00p 54.00p 55.00p 83634
26/02/2014 55.00p 56.00p 55.00p 55.00p 892
25/02/2014 55.00p 55.00p 54.00p 55.00p 100000
24/02/2014 55.00p 55.00p 53.37p 55.00p 96763
21/02/2014 55.00p 55.00p 54.00p 55.00p 0
20/02/2014 55.00p 55.00p 54.00p 55.00p 0
19/02/2014 55.00p 55.00p 54.00p 55.00p 349113
18/02/2014 55.00p 56.00p 55.00p 55.00p 603
17/02/2014 55.00p 56.00p 54.10p 55.00p 29936
14/02/2014 55.00p 55.00p 54.10p 55.00p 25870
13/02/2014 55.00p 55.00p 53.50p 55.00p 60504
12/02/2014 55.00p 57.00p 54.00p 55.00p 0
11/02/2014 55.00p 57.00p 54.00p 55.00p 30330
10/02/2014 55.00p 57.00p 54.00p 55.00p 15400
07/02/2014 55.00p 56.50p 55.00p 55.00p 16000
06/02/2014 55.00p 56.50p 55.00p 55.00p 15000
05/02/2014 54.75p 55.00p 54.00p 55.00p 16000
04/02/2014 54.75p 54.75p 54.00p 54.75p 16000
03/02/2014 54.00p 55.00p 54.00p 54.75p 10000
31/01/2014 54.50p 54.50p 52.90p 54.00p 0
30/01/2014 54.00p 54.50p 52.90p 54.00p 178000
29/01/2014 53.50p 54.50p 52.90p 54.00p 216000
28/01/2014 53.50p 53.50p 52.90p 53.50p 0
27/01/2014 53.50p 53.50p 52.90p 53.50p 127000
24/01/2014 53.50p 55.94p 53.00p 53.50p 50000
23/01/2014 53.75p 55.94p 53.00p 53.50p 3060
22/01/2014 53.75p 53.75p 52.88p 53.75p 969
21/01/2014 54.00p 55.94p 53.00p 54.00p 167194
20/01/2014 54.25p 56.00p 54.00p 54.00p 670
17/01/2014 53.50p 56.00p 53.50p 54.25p 311040
16/01/2014 53.50p 56.00p 53.50p 53.50p 20000
15/01/2014 53.50p 53.50p 52.96p 53.50p 168000
14/01/2014 53.50p 53.50p 52.96p 53.50p 215719
13/01/2014 53.50p 53.50p 52.50p 53.50p 1308500
10/01/2014 52.50p 55.00p 51.96p 53.50p 55171
09/01/2014 45.50p 54.00p 45.50p 52.75p 302630
08/01/2014 45.50p 47.00p 45.50p 45.50p 3997
07/01/2014 45.50p 45.50p 45.50p 45.50p 43000
06/01/2014 44.00p 45.50p 43.25p 45.50p 43894
03/01/2014 43.50p 45.00p 42.80p 43.25p 4840
02/01/2014 43.50p 43.50p 43.00p 43.50p 10000
31/12/2013 43.50p 43.50p 42.50p 43.50p 0
30/12/2013 43.50p 43.50p 42.50p 43.50p 62000
27/12/2013 43.50p 44.50p 43.50p 43.50p 5436
24/12/2013 43.50p 45.00p 43.00p 43.50p 0
23/12/2013 43.50p 45.00p 43.00p 43.50p 70000
20/12/2013 41.50p 45.00p 41.50p 43.50p 64500
19/12/2013 41.50p 43.00p 40.50p 41.50p 0
18/12/2013 41.50p 43.00p 40.50p 41.50p 0
17/12/2013 41.50p 43.00p 40.50p 40.50p 107955
16/12/2013 41.50p 42.50p 40.15p 41.50p 7166868
13/12/2013 41.50p 41.50p 40.50p 41.50p 15000
12/12/2013 41.50p 41.50p 40.00p 41.50p 3420077

*Close Price adjusted for both dividends and splits