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
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
11/12/2013 41.50p 41.50p 40.00p 40.50p 0
10/12/2013 41.50p 41.50p 40.00p 41.50p 75000
09/12/2013 41.50p 41.50p 40.00p 41.50p 202530
06/12/2013 41.50p 42.50p 40.00p 42.50p 146052
05/12/2013 41.50p 41.50p 40.00p 41.50p 45000
04/12/2013 41.00p 42.00p 40.56p 41.50p 49686
03/12/2013 41.00p 42.00p 40.52p 41.00p 15300
02/12/2013 41.50p 41.50p 40.00p 41.00p 32409
29/11/2013 41.50p 41.50p 40.00p 41.50p 365000
28/11/2013 41.50p 42.00p 40.30p 41.50p 40000
27/11/2013 42.00p 43.40p 40.50p 41.50p 125169
26/11/2013 43.00p 45.00p 42.00p 42.00p 26083
25/11/2013 36.50p 45.00p 36.50p 43.00p 133387
22/11/2013 37.00p 37.00p 36.50p 36.50p 25000
21/11/2013 36.50p 36.50p 36.50p 36.50p 55000
20/11/2013 36.50p 37.50p 36.50p 36.50p 21000
19/11/2013 36.50p 36.50p 35.60p 36.50p 711
18/11/2013 36.50p 37.00p 35.53p 36.50p 56000
15/11/2013 36.50p 37.00p 36.50p 36.50p 25000
14/11/2013 37.00p 38.00p 35.00p 36.50p 108752
13/11/2013 37.00p 37.00p 36.00p 37.00p 25000
12/11/2013 37.00p 39.00p 35.64p 37.00p 16630
11/11/2013 37.00p 38.50p 37.00p 37.00p 9000
08/11/2013 37.50p 38.50p 35.64p 37.00p 3597
07/11/2013 37.00p 37.00p 35.50p 37.00p 0
06/11/2013 37.00p 37.00p 35.50p 37.00p 0
05/11/2013 37.00p 37.00p 35.50p 37.00p 39285
04/11/2013 37.00p 38.75p 36.00p 37.00p 12793
01/11/2013 36.50p 36.50p 36.00p 36.50p 0
31/10/2013 36.50p 36.50p 36.00p 36.50p 0
30/10/2013 36.50p 36.50p 36.00p 36.50p 0
29/10/2013 36.50p 36.50p 36.00p 36.50p 40000
28/10/2013 36.50p 36.50p 35.55p 36.50p 28164
25/10/2013 36.50p 37.00p 36.50p 36.50p 0
24/10/2013 36.50p 37.00p 36.50p 36.50p 0
23/10/2013 36.50p 37.00p 36.50p 36.50p 0
22/10/2013 36.50p 37.00p 36.50p 36.50p 10000
21/10/2013 36.50p 36.50p 35.50p 36.50p 2600
18/10/2013 36.50p 37.25p 36.50p 36.50p 0
17/10/2013 36.50p 37.25p 36.50p 36.50p 36845
16/10/2013 36.50p 37.50p 35.25p 36.50p 0
15/10/2013 36.50p 37.50p 35.25p 36.50p 81768
14/10/2013 36.50p 36.50p 35.15p 36.50p 144244
11/10/2013 36.50p 36.50p 35.15p 36.50p 15000
10/10/2013 36.50p 36.50p 35.00p 36.50p 0
09/10/2013 36.50p 36.50p 35.00p 36.50p 0
08/10/2013 36.50p 36.50p 35.00p 36.50p 0
07/10/2013 36.50p 36.50p 35.00p 36.50p 0
04/10/2013 36.50p 36.50p 35.00p 36.50p 0
03/10/2013 36.50p 36.50p 35.00p 36.50p 16802
02/10/2013 36.50p 36.50p 35.00p 36.50p 150000
01/10/2013 36.50p 36.50p 35.40p 36.50p 0
30/09/2013 36.50p 36.50p 35.40p 36.50p 0
27/09/2013 36.50p 36.50p 35.40p 36.50p 0
26/09/2013 36.50p 36.50p 35.40p 36.50p 0
25/09/2013 36.50p 36.50p 35.40p 36.50p 4997
24/09/2013 36.50p 37.50p 36.00p 36.50p 0
23/09/2013 37.50p 37.50p 36.00p 36.50p 72000
20/09/2013 37.50p 37.50p 36.00p 37.50p 68953
19/09/2013 37.50p 37.50p 37.00p 37.50p 43311
18/09/2013 37.50p 37.50p 36.00p 37.50p 0
17/09/2013 37.50p 37.50p 36.00p 37.50p 70327
16/09/2013 37.50p 38.50p 37.00p 37.50p 41172
13/09/2013 37.50p 37.50p 37.00p 37.50p 0
12/09/2013 37.50p 37.50p 37.00p 37.50p 0
11/09/2013 37.50p 37.50p 37.00p 37.50p 5886
10/09/2013 37.50p 37.50p 37.50p 37.50p 75230
09/09/2013 37.50p 38.50p 37.00p 37.50p 0
06/09/2013 37.50p 37.50p 37.00p 37.50p 80000
05/09/2013 37.50p 37.50p 35.00p 37.50p 161126
04/09/2013 37.50p 37.50p 37.00p 37.50p 10000
03/09/2013 37.50p 37.50p 37.00p 37.50p 0
02/09/2013 37.00p 37.50p 37.00p 37.50p 0
30/08/2013 37.50p 37.50p 37.00p 37.50p 44777
29/08/2013 37.50p 37.50p 37.00p 37.50p 100000
28/08/2013 37.50p 37.50p 37.10p 37.50p 0
27/08/2013 37.50p 37.50p 37.10p 37.50p 276
23/08/2013 37.50p 37.50p 37.00p 37.50p 1000
22/08/2013 37.50p 37.50p 37.00p 37.50p 0
21/08/2013 37.50p 37.50p 37.00p 37.50p 0
20/08/2013 37.50p 37.50p 37.00p 37.50p 0
19/08/2013 37.50p 37.50p 37.00p 37.50p 0
16/08/2013 37.50p 37.50p 37.00p 37.50p 0
15/08/2013 37.00p 37.50p 37.00p 37.50p 1087
14/08/2013 37.00p 37.25p 36.00p 37.00p 0
13/08/2013 37.00p 37.25p 36.00p 37.00p 0
12/08/2013 37.00p 37.25p 36.00p 37.00p 2300
09/08/2013 37.00p 37.00p 36.00p 37.00p 15000
08/08/2013 37.00p 37.00p 36.00p 37.00p 0
07/08/2013 37.00p 37.00p 36.00p 36.50p 44000
06/08/2013 36.50p 38.00p 35.45p 37.00p 0
05/08/2013 36.50p 38.00p 35.45p 36.50p 48178
02/08/2013 34.75p 36.50p 34.50p 36.50p 107500
01/08/2013 34.75p 34.75p 34.60p 34.75p 15144
31/07/2013 34.75p 35.00p 34.75p 34.75p 500000
30/07/2013 34.75p 35.00p 34.75p 34.75p 250000
29/07/2013 35.50p 35.50p 34.00p 34.75p 24000
26/07/2013 35.50p 35.50p 35.50p 35.50p 0
25/07/2013 35.50p 35.50p 35.50p 35.50p 0
24/07/2013 35.50p 35.50p 35.50p 35.50p 1032000
23/07/2013 36.50p 36.50p 35.50p 35.50p 485233
22/07/2013 36.50p 36.50p 36.00p 36.50p 11394
19/07/2013 36.50p 36.50p 36.00p 36.50p 0
18/07/2013 36.50p 36.50p 36.00p 36.50p 0
17/07/2013 36.50p 36.50p 36.00p 36.50p 10000
16/07/2013 36.50p 36.50p 36.40p 36.50p 0
15/07/2013 36.50p 36.50p 36.40p 36.50p 11333
12/07/2013 36.50p 36.50p 35.50p 36.50p 0
11/07/2013 36.50p 36.50p 35.50p 36.50p 0

*Close Price adjusted for both dividends and splits