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
31/05/2023 771.00p 800.00p 694.00p 709.00p 808628
30/05/2023 800.00p 802.00p 772.00p 789.00p 260260
26/05/2023 810.00p 810.00p 777.00p 783.00p 109109
25/05/2023 778.00p 798.00p 775.00p 784.00p 189227
24/05/2023 809.00p 824.00p 781.00p 788.00p 136063
23/05/2023 829.00p 830.00p 816.00p 818.00p 187497
22/05/2023 820.00p 841.00p 818.00p 825.00p 206253
19/05/2023 818.00p 825.49p 815.00p 822.00p 233332
18/05/2023 820.00p 822.00p 810.00p 814.00p 115540
17/05/2023 833.00p 844.80p 816.00p 817.00p 206223
16/05/2023 851.00p 871.00p 832.00p 836.00p 139600
15/05/2023 851.00p 851.00p 828.00p 836.00p 73480
12/05/2023 833.00p 842.64p 828.00p 835.00p 89472
11/05/2023 817.00p 835.00p 817.00p 835.00p 99037
10/05/2023 821.00p 834.00p 813.00p 822.00p 108008
09/05/2023 800.00p 832.00p 781.00p 832.00p 207472
05/05/2023 800.00p 800.00p 781.65p 799.00p 199789
04/05/2023 800.00p 800.00p 775.00p 786.00p 112453
03/05/2023 773.00p 798.00p 773.00p 794.00p 102692
02/05/2023 787.00p 807.00p 770.00p 780.00p 265697
28/04/2023 776.00p 795.00p 770.59p 784.00p 242226
27/04/2023 753.00p 773.00p 753.00p 769.00p 85937
26/04/2023 775.00p 778.00p 755.00p 758.00p 148740
25/04/2023 766.00p 784.00p 763.00p 777.00p 107264
24/04/2023 773.00p 795.00p 766.00p 771.00p 218128
21/04/2023 785.00p 785.00p 760.00p 784.00p 46665
20/04/2023 763.00p 777.00p 747.00p 767.00p 110050
19/04/2023 800.00p 800.00p 765.00p 771.00p 142469
18/04/2023 789.00p 790.00p 763.30p 787.00p 192987
17/04/2023 789.00p 796.00p 769.00p 769.00p 94872
14/04/2023 789.00p 799.00p 771.00p 784.00p 531375
13/04/2023 785.00p 795.76p 776.12p 785.00p 197549
12/04/2023 775.00p 799.00p 771.00p 774.00p 257485
11/04/2023 777.00p 822.00p 777.00p 781.00p 233723
06/04/2023 771.00p 796.00p 767.00p 786.00p 177837
05/04/2023 830.00p 830.00p 757.00p 763.00p 238683
04/04/2023 810.00p 829.00p 806.01p 818.00p 119113
03/04/2023 796.00p 817.00p 786.00p 811.00p 79631
31/03/2023 815.00p 816.41p 795.00p 798.00p 127087
30/03/2023 790.00p 831.00p 790.00p 808.00p 117269
29/03/2023 778.00p 806.00p 762.00p 800.00p 152884
28/03/2023 787.00p 799.00p 744.00p 771.00p 362941
27/03/2023 776.00p 800.95p 772.00p 787.00p 291784
24/03/2023 775.00p 804.35p 765.00p 772.00p 114271
23/03/2023 799.00p 819.00p 786.63p 814.00p 357387
22/03/2023 790.00p 796.00p 784.00p 796.00p 125092
21/03/2023 775.00p 796.00p 765.01p 796.00p 285961
20/03/2023 740.00p 770.26p 730.00p 757.00p 245455
17/03/2023 789.00p 798.94p 752.09p 769.00p 227490
16/03/2023 765.00p 788.00p 755.29p 784.00p 96736
15/03/2023 775.00p 784.82p 742.00p 758.00p 297452
14/03/2023 734.00p 800.00p 730.00p 791.00p 278107
13/03/2023 857.00p 857.00p 732.00p 735.00p 917968
10/03/2023 821.00p 831.00p 802.00p 824.00p 303374
09/03/2023 821.00p 840.00p 817.20p 840.00p 89982
08/03/2023 823.00p 836.00p 796.84p 833.00p 180091
07/03/2023 809.00p 831.00p 803.14p 824.00p 219736
06/03/2023 773.00p 820.75p 773.00p 812.00p 60165
03/03/2023 787.00p 811.00p 779.95p 808.00p 79613
02/03/2023 790.00p 800.00p 787.00p 791.00p 299949
01/03/2023 791.00p 803.00p 790.00p 793.00p 61861
28/02/2023 803.00p 816.00p 781.39p 800.00p 343717
27/02/2023 799.00p 812.25p 771.00p 795.00p 166018
24/02/2023 809.00p 809.00p 778.00p 791.00p 140591
23/02/2023 792.00p 810.00p 784.00p 797.00p 255072
22/02/2023 824.00p 824.00p 779.00p 783.00p 157424
21/02/2023 872.00p 872.00p 824.00p 825.00p 63177
20/02/2023 860.00p 865.45p 828.00p 839.00p 62051
17/02/2023 876.00p 887.92p 861.00p 863.00p 101916
16/02/2023 870.00p 891.00p 868.40p 883.00p 150330
15/02/2023 870.00p 870.00p 849.00p 870.00p 65939
14/02/2023 848.00p 862.11p 845.00p 850.00p 101792
13/02/2023 830.00p 850.00p 818.00p 845.00p 23872
10/02/2023 810.00p 859.00p 810.00p 836.00p 123922
09/02/2023 860.00p 860.00p 812.00p 840.00p 164969
08/02/2023 889.00p 890.00p 848.04p 878.00p 149400
07/02/2023 859.00p 888.39p 843.00p 852.00p 123186
06/02/2023 863.00p 898.50p 849.40p 875.00p 305386
03/02/2023 860.00p 874.41p 835.00p 873.00p 258001
02/02/2023 821.00p 864.00p 813.76p 864.00p 140065
01/02/2023 795.00p 816.00p 761.00p 809.00p 117720
31/01/2023 810.00p 810.00p 766.00p 776.00p 121266
30/01/2023 799.00p 808.00p 784.00p 796.00p 86919
27/01/2023 740.00p 799.00p 740.00p 799.00p 215915
26/01/2023 736.00p 761.94p 730.00p 750.00p 196218
25/01/2023 788.00p 789.00p 731.00p 746.00p 135835
24/01/2023 770.00p 787.00p 752.00p 778.00p 86131
23/01/2023 773.00p 780.00p 757.00p 764.00p 63360
20/01/2023 728.00p 774.00p 728.00p 773.00p 228070
19/01/2023 750.00p 752.21p 720.00p 725.00p 219851
18/01/2023 762.00p 766.32p 750.00p 759.00p 122805
17/01/2023 772.00p 790.00p 756.00p 757.00p 111396
16/01/2023 760.00p 791.00p 739.00p 778.00p 439282
13/01/2023 780.00p 799.00p 742.00p 746.00p 154083
12/01/2023 724.00p 794.00p 724.00p 790.00p 573538
11/01/2023 693.00p 731.00p 693.00p 714.00p 220696
10/01/2023 700.00p 727.50p 699.00p 704.00p 132418
09/01/2023 740.00p 767.64p 701.00p 717.00p 155943
06/01/2023 710.00p 739.00p 700.00p 730.00p 170432
05/01/2023 760.00p 760.00p 707.00p 712.00p 186097
04/01/2023 741.00p 772.00p 726.50p 754.00p 132926
03/01/2023 725.00p 757.00p 712.00p 736.00p 55148
30/12/2022 748.00p 749.00p 717.00p 723.00p 26674
29/12/2022 731.00p 754.00p 724.93p 740.00p 62120
28/12/2022 740.00p 740.00p 718.00p 731.00p 40587
23/12/2022 700.00p 729.00p 695.71p 728.00p 28458
22/12/2022 725.00p 725.00p 691.00p 707.00p 46921
21/12/2022 691.00p 719.00p 691.00p 719.00p 145192
20/12/2022 683.00p 702.00p 680.00p 689.00p 87650
19/12/2022 703.00p 709.00p 687.00p 695.00p 713928
16/12/2022 724.00p 742.81p 685.67p 700.00p 268807
15/12/2022 770.00p 794.00p 719.00p 743.00p 566221
14/12/2022 759.00p 777.45p 750.00p 772.00p 24291
13/12/2022 737.00p 778.12p 721.20p 761.00p 94961
12/12/2022 749.00p 757.00p 723.00p 740.00p 97719
09/12/2022 758.00p 772.25p 726.00p 730.00p 393568
08/12/2022 740.00p 775.00p 731.21p 756.00p 90351
07/12/2022 720.00p 747.00p 701.00p 740.00p 656197
06/12/2022 828.00p 828.00p 683.00p 720.00p 793696
05/12/2022 785.00p 839.00p 782.00p 821.00p 139387
02/12/2022 790.00p 810.00p 771.00p 806.00p 100127
01/12/2022 790.00p 807.00p 781.00p 789.00p 178999
30/11/2022 735.00p 804.00p 725.00p 777.00p 385974
29/11/2022 715.00p 733.00p 707.00p 722.00p 46690
28/11/2022 736.00p 749.00p 716.29p 727.00p 49466
25/11/2022 747.00p 747.00p 720.00p 728.00p 118279
24/11/2022 745.00p 750.00p 706.00p 730.00p 108654
23/11/2022 730.00p 750.00p 728.00p 736.00p 88645
22/11/2022 750.00p 769.00p 731.00p 739.00p 59633
21/11/2022 721.00p 760.00p 721.00p 746.00p 637762
18/11/2022 734.00p 756.00p 710.00p 740.00p 894888
17/11/2022 727.00p 737.50p 720.00p 736.00p 147170
16/11/2022 753.00p 754.00p 723.00p 731.00p 87268
15/11/2022 748.00p 762.92p 736.00p 755.00p 93770
14/11/2022 795.00p 801.00p 742.00p 750.00p 222274
11/11/2022 771.00p 819.40p 757.14p 797.00p 346905
10/11/2022 682.00p 769.00p 682.00p 755.00p 220243
09/11/2022 698.00p 718.00p 686.75p 700.00p 119971
08/11/2022 688.00p 708.00p 682.20p 702.00p 59596
07/11/2022 664.00p 690.00p 641.00p 690.00p 243640
04/11/2022 639.00p 670.00p 639.00p 645.00p 293369
03/11/2022 670.00p 670.00p 628.08p 652.00p 70795
02/11/2022 670.00p 696.00p 653.00p 655.00p 328240
01/11/2022 650.00p 706.00p 650.00p 683.00p 100578
31/10/2022 670.00p 684.00p 653.00p 670.00p 118048
28/10/2022 691.00p 691.00p 630.00p 659.00p 101327
27/10/2022 680.00p 691.00p 671.00p 678.00p 113706
26/10/2022 680.00p 689.00p 660.78p 685.00p 57774
25/10/2022 630.00p 680.00p 626.60p 671.00p 65524
24/10/2022 610.00p 638.00p 610.00p 630.00p 97241
21/10/2022 607.00p 620.00p 596.50p 615.00p 38748
20/10/2022 580.00p 612.00p 579.00p 610.00p 93711
19/10/2022 594.00p 601.93p 565.00p 580.00p 79306
18/10/2022 600.00p 609.00p 576.00p 590.00p 87517
17/10/2022 544.00p 592.77p 541.00p 581.00p 132999
14/10/2022 539.00p 580.00p 513.00p 557.00p 301362
13/10/2022 491.00p 536.00p 490.00p 523.00p 203959
12/10/2022 521.00p 533.44p 495.00p 503.00p 85066
11/10/2022 551.00p 561.91p 516.00p 526.00p 70531
10/10/2022 575.00p 575.00p 552.00p 559.00p 46726
07/10/2022 537.00p 589.00p 537.00p 557.00p 111424
06/10/2022 560.00p 566.00p 533.00p 539.00p 109004
05/10/2022 560.00p 570.00p 530.00p 546.00p 49155
04/10/2022 530.00p 562.00p 509.82p 562.00p 147102
03/10/2022 537.00p 539.00p 501.00p 523.00p 117704
30/09/2022 520.00p 538.00p 508.55p 525.00p 182609
29/09/2022 487.00p 526.00p 487.00p 514.00p 339946
28/09/2022 511.00p 530.00p 490.50p 500.00p 238635
27/09/2022 526.00p 549.00p 511.00p 535.00p 79495
26/09/2022 508.00p 539.00p 491.45p 530.00p 158994
23/09/2022 525.00p 525.00p 483.54p 513.00p 244176
22/09/2022 535.00p 561.00p 517.58p 524.00p 91488
21/09/2022 526.00p 563.00p 525.94p 563.00p 97738
20/09/2022 559.00p 560.00p 532.97p 540.00p 77555
19/09/2022 565.00p 568.00p 550.00p 555.00p 80512
16/09/2022 565.00p 568.00p 550.00p 555.00p 80512
15/09/2022 575.00p 607.70p 561.00p 564.00p 54319
14/09/2022 596.00p 602.74p 573.00p 586.00p 138700
13/09/2022 632.00p 644.00p 591.00p 599.00p 92092
12/09/2022 600.00p 647.00p 592.08p 633.00p 86611
09/09/2022 579.00p 598.97p 560.63p 597.00p 68105
08/09/2022 590.00p 590.00p 551.00p 581.00p 68019
07/09/2022 585.00p 609.00p 551.00p 565.00p 187740
06/09/2022 581.00p 600.00p 575.00p 588.00p 22853
05/09/2022 612.00p 612.00p 574.00p 576.00p 63971
02/09/2022 581.00p 611.00p 574.00p 602.00p 63802
01/09/2022 634.00p 634.00p 580.00p 582.00p 38397
31/08/2022 619.00p 634.00p 609.00p 625.00p 77828
30/08/2022 610.00p 640.00p 606.00p 630.00p 87531
29/08/2022 649.00p 649.00p 613.00p 616.00p 53661
26/08/2022 649.00p 649.00p 613.00p 616.00p 53661
25/08/2022 650.00p 657.78p 633.17p 638.00p 45655
24/08/2022 654.00p 654.00p 631.84p 647.00p 87580
23/08/2022 672.00p 695.57p 644.00p 644.00p 74017
22/08/2022 730.00p 749.00p 665.00p 673.00p 76638
19/08/2022 750.00p 756.00p 725.00p 733.00p 42066
18/08/2022 750.00p 765.16p 739.00p 753.00p 41222
17/08/2022 765.00p 772.65p 736.00p 746.00p 111833
16/08/2022 750.00p 767.00p 725.00p 760.00p 101114
15/08/2022 764.00p 764.00p 723.00p 732.00p 59189

*Close Price adjusted for both dividends and splits