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
16/05/2013 34.50p 36.00p 33.00p 34.50p 0
15/05/2013 34.00p 34.00p 33.00p 34.00p 8804
14/05/2013 34.00p 34.50p 32.50p 34.00p 82710
13/05/2013 34.00p 34.00p 33.80p 34.00p 10000
10/05/2013 34.00p 34.00p 33.50p 34.00p 66000
09/05/2013 34.00p 34.00p 32.00p 34.00p 177793
08/05/2013 34.00p 34.00p 32.00p 34.00p 103793
07/05/2013 34.00p 34.00p 33.00p 34.00p 33160
03/05/2013 34.00p 34.00p 33.00p 34.00p 8546
02/05/2013 34.00p 34.00p 34.00p 34.00p 49111
01/05/2013 33.13p 34.94p 33.06p 34.00p 22000
30/04/2013 33.13p 33.20p 33.13p 33.13p 2886
29/04/2013 33.13p 33.25p 33.12p 33.13p 0
26/04/2013 33.25p 33.25p 33.12p 33.13p 230000
25/04/2013 33.25p 34.25p 33.00p 33.25p 0
24/04/2013 33.25p 34.25p 33.00p 33.25p 0
23/04/2013 33.25p 34.25p 33.00p 33.25p 0
22/04/2013 34.25p 34.25p 33.00p 33.25p 76836
19/04/2013 34.50p 34.50p 34.00p 34.25p 15000
18/04/2013 34.25p 34.25p 34.00p 34.25p 26232
17/04/2013 34.25p 34.25p 34.00p 34.25p 0
16/04/2013 34.25p 34.25p 34.00p 34.25p 3184
15/04/2013 34.25p 34.50p 34.00p 34.25p 0
12/04/2013 34.50p 34.50p 34.00p 34.25p 35391
11/04/2013 34.50p 34.50p 34.00p 34.50p 194981
10/04/2013 34.50p 34.50p 34.00p 34.50p 54400
09/04/2013 36.50p 36.50p 34.00p 34.50p 93159
08/04/2013 36.75p 36.75p 30.00p 36.50p 77700
05/04/2013 36.75p 36.75p 36.73p 36.75p 548
04/04/2013 38.50p 38.62p 35.50p 36.75p 71130
03/04/2013 38.62p 38.62p 38.00p 38.62p 22582
02/04/2013 39.25p 39.25p 38.62p 38.62p 15955
28/03/2013 40.25p 40.25p 39.00p 39.25p 200000
27/03/2013 40.75p 40.75p 40.00p 40.25p 13840
26/03/2013 41.00p 41.00p 39.00p 40.75p 31510
25/03/2013 41.00p 41.75p 40.00p 41.00p 0
22/03/2013 41.00p 41.75p 40.00p 41.00p 0
21/03/2013 41.00p 41.75p 40.00p 41.00p 0
20/03/2013 41.75p 41.75p 40.00p 41.00p 59314
19/03/2013 42.00p 42.00p 41.55p 41.75p 18500
18/03/2013 42.00p 42.30p 41.50p 42.00p 38167
15/03/2013 42.00p 42.50p 41.50p 42.00p 20173
14/03/2013 42.00p 42.00p 41.40p 42.00p 4210
13/03/2013 42.00p 43.00p 41.50p 42.00p 106516
12/03/2013 42.75p 42.75p 41.56p 42.00p 492
11/03/2013 42.00p 42.80p 42.00p 42.75p 28188
08/03/2013 42.00p 42.50p 41.50p 42.00p 0
07/03/2013 42.25p 42.25p 42.00p 42.00p 85477
06/03/2013 42.00p 42.00p 41.50p 42.00p 3027
05/03/2013 42.00p 42.00p 38.00p 42.00p 547407
04/03/2013 42.00p 42.00p 41.56p 42.00p 0
01/03/2013 42.00p 42.00p 41.56p 42.00p 840
28/02/2013 42.00p 42.00p 41.20p 42.00p 33874
27/02/2013 42.50p 43.00p 40.00p 42.00p 97138
26/02/2013 42.50p 42.75p 42.10p 42.50p 0
25/02/2013 42.75p 42.75p 42.10p 42.50p 10169
22/02/2013 42.75p 43.45p 42.75p 42.75p 1429
21/02/2013 42.50p 43.54p 41.50p 42.75p 20187
20/02/2013 42.50p 42.50p 41.50p 42.50p 17500
19/02/2013 42.50p 43.50p 41.50p 42.50p 15946
18/02/2013 42.00p 43.00p 42.00p 42.00p 1205
15/02/2013 42.00p 42.50p 41.50p 42.00p 167719
14/02/2013 42.00p 42.30p 42.00p 42.00p 10000
13/02/2013 42.50p 43.50p 42.00p 42.00p 0
12/02/2013 42.50p 43.50p 42.50p 42.50p 4000
11/02/2013 42.50p 43.70p 41.30p 42.50p 10378
08/02/2013 42.50p 42.50p 41.50p 42.50p 3895
07/02/2013 42.50p 44.00p 42.50p 42.50p 457
06/02/2013 42.00p 43.70p 41.50p 42.50p 8261
05/02/2013 41.00p 43.00p 41.00p 42.00p 10065
04/02/2013 41.00p 42.00p 41.00p 41.00p 10128
01/02/2013 40.50p 42.00p 39.00p 40.50p 170069
31/01/2013 40.50p 42.00p 39.20p 40.50p 24904
30/01/2013 40.50p 42.00p 36.50p 40.50p 0
29/01/2013 37.25p 42.00p 36.50p 40.50p 247917
28/01/2013 34.75p 37.25p 34.50p 37.25p 177498
25/01/2013 34.50p 34.75p 33.00p 34.50p 205692
24/01/2013 34.50p 34.50p 34.00p 34.50p 740
23/01/2013 34.50p 34.50p 34.00p 34.50p 8591
22/01/2013 34.50p 34.50p 34.20p 34.50p 150384
21/01/2013 34.50p 34.69p 33.50p 34.50p 53556
18/01/2013 34.50p 34.50p 34.30p 34.50p 8591
17/01/2013 34.50p 34.50p 34.40p 34.50p 0
16/01/2013 34.50p 34.50p 34.40p 34.50p 3000
15/01/2013 35.00p 35.00p 34.00p 34.50p 0
14/01/2013 35.00p 35.00p 34.00p 35.00p 66972
11/01/2013 34.50p 35.00p 34.50p 35.00p 59822
10/01/2013 34.50p 34.50p 34.49p 34.50p 31357
09/01/2013 34.50p 34.50p 34.00p 34.50p 45250
08/01/2013 34.50p 34.50p 34.00p 34.50p 1017500
07/01/2013 35.00p 35.00p 34.80p 35.00p 215
04/01/2013 34.50p 35.00p 34.00p 35.00p 26000
03/01/2013 35.00p 35.00p 34.00p 35.00p 14000
02/01/2013 33.50p 35.00p 33.50p 35.00p 124026
31/12/2012 33.50p 33.69p 33.00p 33.50p 17736
28/12/2012 33.50p 33.50p 33.00p 33.50p 9800
27/12/2012 33.50p 33.50p 33.35p 33.50p 0
24/12/2012 33.50p 33.50p 33.35p 33.50p 750
21/12/2012 33.50p 33.50p 33.00p 33.50p 10000
20/12/2012 33.50p 33.50p 33.00p 33.50p 20000
19/12/2012 33.50p 33.50p 33.00p 33.50p 0
18/12/2012 33.50p 33.50p 33.00p 33.50p 614
17/12/2012 33.50p 33.50p 33.40p 33.50p 14115
14/12/2012 33.00p 34.00p 32.40p 33.50p 1212750
13/12/2012 34.25p 34.25p 33.00p 33.00p 10000
12/12/2012 34.75p 34.75p 33.00p 34.25p 20000
11/12/2012 34.75p 34.75p 34.00p 34.75p 0
10/12/2012 34.75p 34.75p 34.00p 34.75p 1293
07/12/2012 34.75p 34.75p 34.00p 34.75p 12500
06/12/2012 34.75p 35.25p 34.75p 34.75p 249500
05/12/2012 34.75p 34.75p 33.00p 34.75p 40000
04/12/2012 34.75p 35.25p 34.75p 34.75p 50000
03/12/2012 34.00p 35.00p 34.00p 34.75p 105000
30/11/2012 32.25p 34.00p 32.00p 34.00p 566421
29/11/2012 32.50p 33.75p 31.50p 32.25p 0
28/11/2012 33.75p 33.75p 31.50p 32.00p 101700
27/11/2012 34.00p 34.00p 33.50p 33.75p 18000
26/11/2012 34.00p 34.00p 33.50p 34.00p 0
23/11/2012 34.00p 34.00p 33.50p 34.00p 16000
22/11/2012 34.00p 34.15p 34.00p 34.00p 0
21/11/2012 34.00p 34.15p 34.00p 34.00p 12850
20/11/2012 34.88p 34.88p 34.00p 34.00p 133444
19/11/2012 35.37p 35.37p 34.88p 34.88p 3000
16/11/2012 35.37p 35.62p 35.00p 35.37p 0
15/11/2012 35.37p 35.62p 35.00p 35.37p 0
14/11/2012 35.62p 35.62p 35.00p 35.37p 27923
13/11/2012 35.62p 35.62p 35.50p 35.62p 0
12/11/2012 35.62p 35.62p 35.50p 35.62p 10000
09/11/2012 35.62p 35.62p 35.50p 35.62p 3451
08/11/2012 35.62p 35.75p 35.50p 35.62p 11100
07/11/2012 35.75p 35.75p 35.50p 35.62p 90000
06/11/2012 35.75p 35.95p 35.75p 35.75p 0
05/11/2012 35.75p 35.95p 35.75p 35.75p 0
02/11/2012 35.75p 35.95p 35.75p 35.75p 0
01/11/2012 35.75p 35.95p 35.75p 35.75p 4997
31/10/2012 35.75p 35.75p 35.55p 35.75p 311
30/10/2012 35.75p 35.75p 35.55p 35.75p 0
29/10/2012 35.75p 35.75p 35.55p 35.75p 22000
26/10/2012 35.75p 35.75p 35.57p 35.75p 0
25/10/2012 35.75p 35.75p 35.57p 35.75p 21739
24/10/2012 35.75p 35.75p 35.60p 35.75p 6000
23/10/2012 35.75p 35.77p 35.00p 35.75p 143570
22/10/2012 35.75p 35.77p 35.75p 35.75p 10000
19/10/2012 35.75p 35.75p 35.75p 35.75p 26340
18/10/2012 35.75p 36.50p 35.75p 35.75p 9613
17/10/2012 34.75p 36.20p 34.75p 35.75p 52484
16/10/2012 33.50p 35.00p 33.50p 34.50p 58451
15/10/2012 33.00p 33.80p 33.00p 33.50p 40000
12/10/2012 31.50p 32.75p 31.40p 32.50p 167842
11/10/2012 31.50p 32.00p 31.00p 31.50p 28200
10/10/2012 32.50p 32.50p 30.00p 31.50p 738652
09/10/2012 33.50p 33.50p 30.00p 32.50p 615000
08/10/2012 34.00p 34.00p 31.00p 33.50p 64000
05/10/2012 35.00p 35.00p 34.00p 34.00p 10000
04/10/2012 35.50p 35.50p 33.00p 35.00p 491998
03/10/2012 35.50p 35.50p 34.00p 35.50p 1265
02/10/2012 36.50p 37.00p 33.00p 35.50p 29468
01/10/2012 38.00p 38.00p 35.00p 36.50p 0
28/09/2012 38.00p 38.00p 35.00p 38.00p 7450000
27/09/2012 38.00p 38.00p 37.00p 38.00p 0
26/09/2012 38.00p 38.00p 37.00p 38.00p 31000
25/09/2012 38.00p 38.00p 37.00p 38.00p 0
24/09/2012 38.00p 38.00p 37.00p 38.00p 32290
21/09/2012 38.00p 38.00p 37.00p 38.00p 0
20/09/2012 38.00p 38.00p 37.00p 38.00p 3500
19/09/2012 38.00p 38.00p 37.00p 38.00p 4629
18/09/2012 38.00p 38.50p 37.10p 38.00p 0
17/09/2012 37.50p 38.00p 37.10p 38.00p 17500
14/09/2012 38.50p 38.50p 37.00p 37.50p 67400
13/09/2012 38.50p 39.75p 38.50p 38.50p 0
12/09/2012 39.00p 39.75p 38.50p 38.50p 0
11/09/2012 39.75p 39.75p 39.00p 39.75p 215023
10/09/2012 39.75p 39.75p 39.50p 39.75p 0
07/09/2012 39.75p 39.75p 39.50p 39.75p 0
06/09/2012 39.75p 39.75p 39.50p 39.75p 0
05/09/2012 39.75p 39.75p 39.50p 39.75p 0
04/09/2012 39.75p 39.75p 39.50p 39.75p 1540
03/09/2012 40.00p 40.00p 38.00p 39.75p 138120
31/08/2012 40.00p 40.00p 39.50p 40.00p 3300
30/08/2012 40.00p 40.00p 39.00p 40.00p 0
29/08/2012 40.00p 40.00p 39.00p 40.00p 112717
28/08/2012 40.00p 40.50p 39.50p 40.00p 0
24/08/2012 40.50p 40.50p 39.50p 40.00p 78304
23/08/2012 40.50p 40.50p 40.00p 40.50p 30000
22/08/2012 40.50p 40.50p 40.00p 40.50p 20000
21/08/2012 40.50p 40.50p 40.00p 40.50p 1675000
20/08/2012 40.50p 40.50p 40.00p 40.50p 12000
17/08/2012 42.00p 42.00p 39.80p 40.50p 336306
16/08/2012 42.50p 42.50p 41.00p 42.00p 90000
15/08/2012 42.50p 43.50p 41.25p 42.50p 0
14/08/2012 42.50p 43.50p 41.25p 42.50p 0
13/08/2012 42.50p 43.50p 41.25p 42.50p 0
10/08/2012 43.50p 43.50p 41.25p 42.50p 97490
09/08/2012 43.50p 44.00p 43.00p 43.50p 0
08/08/2012 44.00p 44.00p 43.00p 43.50p 0
07/08/2012 43.50p 43.50p 43.00p 43.50p 0
06/08/2012 43.50p 43.50p 43.00p 43.50p 0
03/08/2012 43.50p 43.50p 43.00p 43.50p 0
02/08/2012 43.50p 43.50p 43.00p 43.50p 0
01/08/2012 43.50p 43.50p 43.00p 43.50p 52000

*Close Price adjusted for both dividends and splits