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
31/07/2012 43.50p 43.50p 43.00p 43.50p 0
30/07/2012 43.50p 43.50p 43.00p 43.50p 0
27/07/2012 43.50p 43.50p 43.00p 43.50p 19570
26/07/2012 43.50p 43.50p 43.00p 43.50p 10000
25/07/2012 43.50p 43.50p 43.00p 43.50p 22000
24/07/2012 43.50p 43.50p 43.00p 43.50p 21000
23/07/2012 43.50p 44.00p 43.00p 43.50p 0
20/07/2012 43.50p 43.50p 43.00p 43.50p 10000
19/07/2012 43.50p 43.50p 43.00p 43.50p 23000
18/07/2012 44.00p 44.00p 43.00p 43.50p 28800
17/07/2012 44.00p 44.00p 43.00p 44.00p 0
16/07/2012 44.00p 44.00p 43.00p 44.00p 0
13/07/2012 44.00p 44.00p 43.00p 44.00p 26087
12/07/2012 44.00p 44.00p 43.00p 44.00p 26000
11/07/2012 44.50p 45.00p 44.00p 44.00p 0
10/07/2012 45.00p 45.00p 44.00p 44.50p 38000
09/07/2012 45.00p 45.80p 44.00p 45.00p 29000
06/07/2012 45.00p 45.00p 44.02p 45.00p 6378
05/07/2012 45.00p 45.00p 44.00p 45.00p 40000
04/07/2012 45.00p 45.00p 44.20p 45.00p 0
03/07/2012 45.00p 45.00p 44.20p 45.00p 10000
02/07/2012 45.00p 45.00p 44.00p 45.00p 40000
29/06/2012 45.00p 45.00p 44.00p 45.00p 255000
28/06/2012 46.50p 46.50p 43.00p 44.00p 149000
27/06/2012 47.50p 47.50p 47.00p 47.50p 20000
26/06/2012 47.50p 47.50p 47.00p 47.50p 10000
25/06/2012 47.50p 47.50p 47.00p 47.50p 45000
22/06/2012 47.50p 47.50p 47.00p 47.50p 4476
21/06/2012 47.50p 48.00p 47.50p 47.50p 30000
20/06/2012 47.50p 47.50p 47.20p 47.50p 1059
19/06/2012 47.50p 47.50p 45.50p 47.50p 79595
18/06/2012 47.00p 47.50p 47.00p 47.50p 4476
15/06/2012 47.00p 47.00p 46.00p 47.00p 0
14/06/2012 47.00p 47.00p 46.00p 47.00p 15000
13/06/2012 47.00p 47.00p 47.00p 47.00p 500000
12/06/2012 47.00p 47.00p 46.00p 47.00p 73300
11/06/2012 47.00p 47.00p 46.00p 47.00p 90276
08/06/2012 47.00p 47.00p 46.00p 47.00p 0
07/06/2012 47.00p 47.00p 46.00p 47.00p 22840
06/06/2012 47.50p 47.50p 45.60p 47.00p 17455
01/06/2012 47.00p 48.00p 47.00p 47.00p 0
31/05/2012 48.00p 48.00p 47.00p 47.00p 72000
30/05/2012 48.25p 48.25p 47.00p 48.00p 0
29/05/2012 48.25p 48.25p 47.00p 48.25p 0
28/05/2012 48.25p 48.25p 47.00p 48.25p 0
25/05/2012 48.25p 48.25p 47.00p 48.25p 0
24/05/2012 48.25p 48.25p 47.00p 48.25p 0
23/05/2012 48.25p 48.25p 47.00p 48.25p 15000
22/05/2012 48.75p 48.75p 48.00p 48.75p 35000
21/05/2012 48.50p 48.75p 48.00p 48.75p 78000
18/05/2012 48.50p 48.50p 48.00p 48.50p 0
17/05/2012 48.50p 48.50p 48.00p 48.50p 5754
16/05/2012 47.50p 48.50p 47.00p 48.50p 130000
15/05/2012 48.25p 48.25p 47.00p 48.25p 0
14/05/2012 48.25p 48.25p 47.00p 48.25p 1500
11/05/2012 48.25p 48.25p 47.00p 48.25p 0
10/05/2012 48.25p 48.25p 47.00p 48.25p 7700
09/05/2012 48.25p 48.25p 47.00p 48.25p 3182
08/05/2012 48.00p 48.00p 47.00p 48.00p 20876
04/05/2012 48.00p 48.00p 47.00p 48.00p 100000
03/05/2012 48.00p 48.00p 47.90p 48.00p 285
02/05/2012 48.25p 48.25p 47.00p 48.25p 64700
01/05/2012 48.25p 48.25p 47.13p 48.25p 500
30/04/2012 48.25p 48.25p 48.00p 48.25p 11780
27/04/2012 48.25p 48.25p 47.00p 48.25p 30000
26/04/2012 48.25p 48.25p 47.13p 48.25p 5000
25/04/2012 48.25p 48.25p 47.13p 48.25p 0
24/04/2012 48.25p 48.25p 47.13p 48.25p 27020
23/04/2012 48.25p 48.25p 47.90p 48.25p 2500
20/04/2012 46.75p 48.25p 46.75p 48.25p 52000
19/04/2012 46.75p 46.75p 46.75p 46.75p 54545
18/04/2012 46.50p 47.17p 46.50p 46.75p 10813
17/04/2012 46.50p 46.50p 45.00p 46.50p 0
16/04/2012 46.50p 46.50p 45.00p 46.50p 0
13/04/2012 46.50p 46.50p 45.00p 46.50p 2000
12/04/2012 46.00p 46.50p 45.00p 46.50p 327178
11/04/2012 48.50p 48.50p 45.00p 46.00p 225400
10/04/2012 49.00p 49.00p 48.00p 48.50p 26000
05/04/2012 49.00p 49.00p 47.00p 49.00p 125000
04/04/2012 49.50p 50.00p 48.00p 49.00p 0
03/04/2012 49.50p 50.00p 48.00p 49.50p 73010
02/04/2012 50.00p 50.00p 47.00p 49.50p 60555
30/03/2012 50.00p 50.50p 49.00p 50.00p 22415
29/03/2012 50.50p 50.50p 50.00p 50.00p 4295
28/03/2012 50.50p 50.50p 50.40p 50.50p 175
27/03/2012 50.50p 50.50p 50.00p 50.50p 110205
26/03/2012 50.50p 50.50p 50.00p 50.50p 6000
23/03/2012 50.50p 50.50p 50.00p 50.50p 95944
22/03/2012 50.50p 50.50p 50.00p 50.50p 16000
21/03/2012 52.00p 52.00p 50.00p 50.50p 291800
20/03/2012 52.50p 52.50p 51.00p 52.00p 35000
19/03/2012 52.50p 52.50p 51.00p 52.50p 50350
16/03/2012 52.50p 52.50p 51.00p 52.50p 52066
15/03/2012 52.50p 52.68p 51.00p 52.50p 60471
14/03/2012 52.50p 53.00p 52.50p 52.50p 6000
13/03/2012 52.50p 52.50p 49.78p 52.50p 0
12/03/2012 52.50p 52.50p 49.78p 52.50p 68211
09/03/2012 52.50p 52.50p 51.00p 52.50p 1800
08/03/2012 52.00p 52.50p 51.00p 52.50p 38000
07/03/2012 53.00p 53.00p 50.10p 52.00p 209562
06/03/2012 54.50p 54.50p 52.00p 53.50p 74400
05/03/2012 54.50p 54.50p 53.00p 54.50p 245810
02/03/2012 54.50p 54.50p 53.10p 54.50p 523
01/03/2012 54.50p 54.50p 53.50p 54.50p 15000
29/02/2012 54.50p 55.00p 54.50p 54.50p 80000
28/02/2012 55.00p 55.00p 53.03p 54.50p 205
27/02/2012 55.00p 55.00p 54.00p 55.00p 27510
24/02/2012 55.00p 55.00p 54.00p 55.00p 25000
23/02/2012 55.00p 55.00p 54.00p 55.00p 7000
22/02/2012 55.00p 55.50p 54.00p 55.00p 113282
21/02/2012 55.00p 55.00p 54.00p 55.00p 41500
20/02/2012 55.00p 55.00p 54.00p 55.00p 240288
17/02/2012 55.00p 55.00p 54.00p 55.00p 41399
16/02/2012 55.00p 55.00p 54.50p 55.00p 0
15/02/2012 55.00p 55.00p 54.50p 55.00p 34900
14/02/2012 55.00p 55.50p 55.00p 55.00p 27148
13/02/2012 55.00p 55.00p 54.20p 55.00p 0
10/02/2012 55.00p 55.00p 54.20p 55.00p 10000
09/02/2012 55.00p 55.80p 54.20p 55.00p 6201
08/02/2012 55.00p 55.00p 54.50p 55.00p 10000
07/02/2012 55.00p 55.80p 55.00p 55.00p 497
06/02/2012 54.50p 56.00p 53.00p 55.00p 45430
03/02/2012 53.50p 55.70p 53.20p 54.50p 132500
02/02/2012 52.00p 53.00p 52.00p 53.00p 60000
01/02/2012 52.00p 52.00p 51.00p 52.00p 90000
31/01/2012 52.00p 52.00p 51.00p 52.00p 12000
30/01/2012 52.00p 53.00p 52.00p 52.00p 18231
27/01/2012 52.00p 52.00p 51.00p 52.00p 31942
26/01/2012 49.50p 52.00p 49.50p 52.00p 269635
25/01/2012 49.50p 49.50p 49.10p 49.50p 2178
24/01/2012 49.00p 49.60p 49.00p 49.50p 10205
23/01/2012 49.00p 49.20p 49.00p 49.00p 429
20/01/2012 48.50p 49.50p 48.50p 49.00p 58741
19/01/2012 45.00p 48.50p 45.00p 48.50p 907178
18/01/2012 44.50p 46.00p 43.00p 44.50p 155650
17/01/2012 44.00p 44.00p 43.00p 44.00p 293324
16/01/2012 44.00p 44.00p 43.00p 44.00p 24000
13/01/2012 44.00p 44.00p 43.00p 44.00p 11800
12/01/2012 44.00p 44.00p 42.00p 44.00p 102000
11/01/2012 44.00p 44.50p 44.00p 44.00p 0
10/01/2012 44.50p 44.50p 44.00p 44.00p 0
09/01/2012 44.50p 44.50p 44.00p 44.50p 120944
06/01/2012 44.50p 44.50p 44.33p 44.50p 12473
05/01/2012 44.50p 44.50p 44.50p 44.50p 200000
04/01/2012 45.00p 45.00p 43.67p 44.50p 29244
03/01/2012 44.25p 45.00p 44.00p 45.00p 19851
30/12/2011 44.75p 45.50p 44.25p 44.25p 0
29/12/2011 45.50p 45.50p 44.62p 44.75p 0
28/12/2011 45.50p 45.50p 45.50p 45.50p 8000
23/12/2011 45.50p 45.50p 45.00p 45.50p 0
22/12/2011 45.50p 45.50p 45.00p 45.50p 0
21/12/2011 45.50p 45.50p 45.00p 45.50p 50000
20/12/2011 45.50p 45.50p 45.00p 45.50p 33500
19/12/2011 45.50p 46.00p 44.00p 45.50p 0
16/12/2011 46.00p 46.00p 44.00p 45.50p 0
15/12/2011 46.00p 46.00p 44.00p 46.00p 0
14/12/2011 46.00p 46.00p 44.00p 46.00p 0
13/12/2011 46.00p 46.00p 44.00p 46.00p 2808226
12/12/2011 46.50p 46.50p 45.00p 46.00p 67500
09/12/2011 46.50p 47.00p 46.00p 46.50p 115000
08/12/2011 46.00p 48.00p 46.00p 46.50p 11000
07/12/2011 46.00p 46.00p 45.00p 46.00p 0
06/12/2011 46.00p 46.00p 45.00p 46.00p 44850
05/12/2011 45.00p 46.00p 45.00p 46.00p 6000
02/12/2011 43.00p 45.00p 42.00p 45.00p 221887
01/12/2011 43.00p 43.80p 43.00p 43.00p 21148
30/11/2011 43.00p 44.00p 42.00p 43.00p 175212
29/11/2011 42.50p 43.00p 42.00p 43.00p 51574
28/11/2011 41.50p 41.50p 41.00p 41.50p 6000
25/11/2011 42.00p 42.00p 41.00p 41.50p 390109
24/11/2011 41.50p 42.00p 40.30p 41.50p 0
23/11/2011 42.00p 42.00p 40.30p 41.50p 465544
22/11/2011 41.50p 42.00p 41.50p 42.00p 30900
21/11/2011 43.00p 43.00p 41.00p 41.50p 138128
18/11/2011 45.00p 45.00p 43.00p 43.50p 62000
17/11/2011 45.00p 45.00p 44.75p 45.00p 125000
16/11/2011 45.00p 45.70p 44.50p 45.00p 0
15/11/2011 45.00p 45.70p 44.50p 45.00p 0
14/11/2011 45.00p 45.70p 44.50p 45.00p 21722
11/11/2011 45.00p 45.70p 44.50p 45.00p 30490
10/11/2011 45.00p 45.70p 44.50p 45.00p 8913
09/11/2011 45.00p 45.85p 45.00p 45.00p 0
08/11/2011 45.00p 45.85p 45.00p 45.00p 0
07/11/2011 45.50p 45.85p 45.00p 45.00p 0
04/11/2011 45.50p 45.85p 45.50p 45.50p 0
03/11/2011 45.50p 45.85p 45.50p 45.50p 10000
02/11/2011 45.50p 45.50p 45.00p 45.50p 13500
01/11/2011 45.50p 45.50p 45.00p 45.50p 99035
31/10/2011 45.75p 46.00p 45.50p 45.50p 225941
28/10/2011 45.00p 46.00p 45.00p 45.75p 41739
27/10/2011 45.00p 45.50p 45.00p 45.00p 6389
26/10/2011 43.00p 44.50p 42.50p 44.50p 0
25/10/2011 43.00p 43.90p 42.50p 43.00p 36604
24/10/2011 43.00p 43.00p 42.50p 43.00p 28090
21/10/2011 43.00p 43.00p 41.50p 43.00p 0
20/10/2011 43.00p 43.00p 41.50p 43.00p 0
19/10/2011 41.50p 43.00p 41.50p 43.00p 15276
18/10/2011 41.50p 42.25p 40.03p 41.50p 4150
17/10/2011 43.00p 43.00p 40.00p 41.50p 225539
14/10/2011 43.00p 43.00p 42.00p 43.00p 15000

*Close Price adjusted for both dividends and splits