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
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
20/11/2015 42.38p 43.27p 42.38p 42.38p 385
19/11/2015 42.38p 42.38p 40.50p 42.38p 24500
18/11/2015 42.38p 42.90p 42.00p 42.38p 5000
17/11/2015 42.12p 43.00p 41.25p 42.38p 819449
16/11/2015 42.12p 42.38p 42.12p 42.12p 0
13/11/2015 42.38p 42.70p 42.38p 42.38p 4260
12/11/2015 42.38p 42.38p 42.38p 42.38p 0
11/11/2015 42.38p 42.38p 42.38p 42.38p 0
10/11/2015 42.38p 42.63p 42.00p 42.38p 0
09/11/2015 42.38p 42.38p 42.38p 42.38p 0
06/11/2015 42.25p 42.38p 42.25p 42.38p 0
05/11/2015 42.25p 42.25p 42.25p 42.25p 0
04/11/2015 42.25p 42.70p 41.00p 42.25p 4906
03/11/2015 42.25p 42.25p 42.25p 42.25p 0
02/11/2015 42.25p 42.25p 41.62p 42.25p 3500
30/10/2015 43.50p 43.50p 42.50p 42.50p 22202
29/10/2015 44.50p 44.50p 41.00p 43.50p 70000
28/10/2015 45.00p 45.00p 44.00p 45.00p 29100
27/10/2015 45.00p 45.00p 45.00p 45.00p 0
26/10/2015 46.50p 46.50p 44.14p 45.00p 26760
23/10/2015 47.00p 47.00p 46.50p 46.50p 0
22/10/2015 47.00p 47.00p 47.00p 47.00p 0
21/10/2015 47.00p 47.00p 47.00p 47.00p 0
20/10/2015 47.00p 47.00p 47.00p 47.00p 0
19/10/2015 47.00p 47.00p 47.00p 47.00p 0
16/10/2015 47.00p 47.00p 45.12p 47.00p 10000
15/10/2015 47.00p 48.00p 47.00p 47.00p 9048
14/10/2015 47.00p 48.00p 47.00p 47.00p 116000
13/10/2015 47.00p 47.00p 47.00p 47.00p 0
12/10/2015 47.00p 47.00p 47.00p 47.00p 425382
09/10/2015 47.00p 47.00p 45.28p 47.00p 60300
08/10/2015 48.00p 48.00p 45.28p 47.00p 4071
07/10/2015 48.00p 48.50p 48.00p 48.00p 75000
06/10/2015 48.00p 49.00p 47.11p 48.00p 6116
05/10/2015 48.00p 48.50p 47.14p 48.00p 13543
02/10/2015 48.00p 48.00p 48.00p 48.00p 0
01/10/2015 48.00p 48.00p 48.00p 48.00p 0
30/09/2015 48.00p 48.00p 48.00p 48.00p 0
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

*Close Price adjusted for both dividends and splits