Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Impax Asset Management Group (IPX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2021 | 1,160.00p | 1,160.00p | 1,090.00p | 1,104.00p | 1480339 |
| 02/11/2021 | 1,126.00p | 1,146.00p | 1,112.00p | 1,130.00p | 643450 |
| 01/11/2021 | 1,112.00p | 1,122.00p | 1,098.00p | 1,110.00p | 264669 |
| 29/10/2021 | 1,104.00p | 1,124.00p | 1,086.00p | 1,096.00p | 217586 |
| 28/10/2021 | 1,080.00p | 1,108.00p | 1,072.00p | 1,094.00p | 114302 |
| 27/10/2021 | 1,074.00p | 1,122.00p | 1,057.78p | 1,068.00p | 169851 |
| 26/10/2021 | 1,078.00p | 1,082.00p | 1,055.28p | 1,068.00p | 108252 |
| 25/10/2021 | 1,084.00p | 1,088.00p | 1,053.43p | 1,072.00p | 225924 |
| 22/10/2021 | 1,100.00p | 1,114.00p | 1,074.00p | 1,086.00p | 107032 |
| 21/10/2021 | 1,082.00p | 1,114.00p | 1,075.20p | 1,100.00p | 119897 |
| 20/10/2021 | 1,140.00p | 1,140.00p | 1,084.00p | 1,084.00p | 79656 |
| 19/10/2021 | 1,110.00p | 1,132.00p | 1,110.00p | 1,122.00p | 83976 |
| 18/10/2021 | 1,170.00p | 1,170.00p | 1,113.32p | 1,132.00p | 65259 |
| 15/10/2021 | 1,120.00p | 1,148.00p | 1,110.00p | 1,128.00p | 226328 |
| 14/10/2021 | 1,120.00p | 1,134.00p | 1,102.00p | 1,110.00p | 212026 |
| 13/10/2021 | 1,054.00p | 1,108.00p | 1,044.00p | 1,108.00p | 117382 |
| 12/10/2021 | 1,034.00p | 1,064.00p | 1,034.00p | 1,056.00p | 37134 |
| 11/10/2021 | 1,030.00p | 1,056.00p | 972.12p | 1,048.00p | 142525 |
| 08/10/2021 | 1,056.00p | 1,080.26p | 1,014.99p | 1,026.00p | 179851 |
| 07/10/2021 | 1,050.00p | 1,066.80p | 1,026.00p | 1,060.00p | 173477 |
| 06/10/2021 | 1,072.00p | 1,082.40p | 1,027.98p | 1,040.00p | 176528 |
| 05/10/2021 | 1,060.00p | 1,104.50p | 1,055.10p | 1,072.00p | 113692 |
| 04/10/2021 | 1,132.00p | 1,158.00p | 1,066.00p | 1,068.00p | 346043 |
| 01/10/2021 | 1,160.00p | 1,160.00p | 1,106.00p | 1,128.00p | 62995 |
| 30/09/2021 | 1,130.00p | 1,170.00p | 1,105.50p | 1,152.00p | 98247 |
| 29/09/2021 | 1,116.00p | 1,126.00p | 1,090.00p | 1,122.00p | 91907 |
| 28/09/2021 | 1,160.00p | 1,164.00p | 1,086.00p | 1,100.00p | 188286 |
| 27/09/2021 | 1,190.00p | 1,220.00p | 1,144.00p | 1,152.00p | 76267 |
| 24/09/2021 | 1,224.00p | 1,224.00p | 1,170.00p | 1,184.00p | 72179 |
| 23/09/2021 | 1,200.00p | 1,238.00p | 1,188.00p | 1,202.00p | 70748 |
| 22/09/2021 | 1,200.00p | 1,228.00p | 1,188.00p | 1,220.00p | 72291 |
| 21/09/2021 | 1,216.00p | 1,220.00p | 1,184.66p | 1,200.00p | 31166 |
| 20/09/2021 | 1,160.00p | 1,210.00p | 1,160.00p | 1,196.00p | 82193 |
| 17/09/2021 | 1,192.00p | 1,221.40p | 1,180.00p | 1,198.00p | 120721 |
| 16/09/2021 | 1,242.00p | 1,242.00p | 1,194.00p | 1,204.00p | 106638 |
| 15/09/2021 | 1,246.00p | 1,246.00p | 1,200.00p | 1,214.00p | 58424 |
| 14/09/2021 | 1,220.00p | 1,240.00p | 1,209.07p | 1,228.00p | 50262 |
| 13/09/2021 | 1,244.00p | 1,260.00p | 1,210.00p | 1,240.00p | 231670 |
| 10/09/2021 | 1,234.00p | 1,234.00p | 1,212.00p | 1,218.00p | 161547 |
| 09/09/2021 | 1,262.00p | 1,262.00p | 1,198.00p | 1,222.00p | 151953 |
| 08/09/2021 | 1,266.00p | 1,266.00p | 1,222.00p | 1,226.00p | 264789 |
| 07/09/2021 | 1,224.00p | 1,260.00p | 1,182.18p | 1,250.00p | 256607 |
| 06/09/2021 | 1,220.00p | 1,220.00p | 1,182.76p | 1,194.00p | 60461 |
| 03/09/2021 | 1,220.00p | 1,220.00p | 1,186.00p | 1,186.00p | 42871 |
| 02/09/2021 | 1,216.00p | 1,218.00p | 1,178.42p | 1,216.00p | 58121 |
| 01/09/2021 | 1,198.00p | 1,218.00p | 1,176.00p | 1,200.00p | 2124542 |
| 31/08/2021 | 1,186.00p | 1,220.00p | 1,170.00p | 1,178.00p | 197690 |
| 30/08/2021 | 1,226.00p | 1,244.00p | 1,172.00p | 1,186.00p | 182167 |
| 27/08/2021 | 1,226.00p | 1,244.00p | 1,172.00p | 1,186.00p | 182167 |
| 26/08/2021 | 1,280.00p | 1,300.00p | 1,220.00p | 1,226.00p | 49690 |
| 25/08/2021 | 1,306.00p | 1,306.00p | 1,246.00p | 1,256.00p | 59929 |
| 24/08/2021 | 1,286.00p | 1,304.00p | 1,256.00p | 1,290.00p | 47608 |
| 23/08/2021 | 1,300.00p | 1,306.00p | 1,267.60p | 1,270.00p | 92416 |
| 20/08/2021 | 1,258.00p | 1,294.00p | 1,242.00p | 1,290.00p | 42457 |
| 19/08/2021 | 1,280.00p | 1,304.00p | 1,238.00p | 1,246.00p | 103750 |
| 18/08/2021 | 1,324.00p | 1,324.00p | 1,282.00p | 1,282.00p | 46488 |
| 17/08/2021 | 1,300.00p | 1,320.00p | 1,280.00p | 1,286.00p | 80877 |
| 16/08/2021 | 1,290.00p | 1,302.00p | 1,258.00p | 1,286.00p | 59525 |
| 13/08/2021 | 1,274.00p | 1,300.00p | 1,258.00p | 1,258.00p | 86578 |
| 12/08/2021 | 1,314.00p | 1,314.00p | 1,258.00p | 1,274.00p | 52445 |
| 11/08/2021 | 1,330.00p | 1,330.00p | 1,278.00p | 1,286.00p | 45611 |
| 10/08/2021 | 1,280.00p | 1,314.00p | 1,268.00p | 1,314.00p | 99695 |
| 09/08/2021 | 1,280.00p | 1,280.00p | 1,238.00p | 1,266.00p | 77479 |
| 06/08/2021 | 1,276.00p | 1,278.20p | 1,244.00p | 1,260.00p | 65718 |
| 05/08/2021 | 1,260.00p | 1,286.00p | 1,244.00p | 1,264.00p | 71238 |
| 04/08/2021 | 1,240.00p | 1,264.00p | 1,230.00p | 1,254.00p | 50505 |
| 03/08/2021 | 1,228.00p | 1,253.74p | 1,202.00p | 1,232.00p | 67878 |
| 02/08/2021 | 1,180.00p | 1,234.00p | 1,180.00p | 1,226.00p | 63231 |
| 30/07/2021 | 1,170.00p | 1,212.00p | 1,162.00p | 1,206.00p | 59191 |
| 29/07/2021 | 1,158.00p | 1,190.00p | 1,149.27p | 1,190.00p | 281597 |
| 28/07/2021 | 1,126.00p | 1,166.00p | 1,112.00p | 1,154.00p | 131315 |
| 27/07/2021 | 1,140.00p | 1,150.00p | 1,120.00p | 1,128.00p | 233970 |
| 26/07/2021 | 1,138.00p | 1,148.00p | 1,124.00p | 1,140.00p | 33992 |
| 23/07/2021 | 1,158.00p | 1,160.00p | 1,104.00p | 1,126.00p | 37108 |
| 22/07/2021 | 1,150.00p | 1,160.00p | 1,128.00p | 1,146.00p | 44435 |
| 21/07/2021 | 1,136.00p | 1,166.00p | 1,109.42p | 1,140.00p | 75385 |
| 20/07/2021 | 1,138.00p | 1,138.00p | 1,098.00p | 1,100.00p | 104442 |
| 19/07/2021 | 1,160.00p | 1,168.00p | 1,112.00p | 1,128.00p | 382137 |
| 16/07/2021 | 1,130.00p | 1,158.00p | 1,096.00p | 1,158.00p | 98523 |
| 15/07/2021 | 1,114.00p | 1,128.00p | 1,100.00p | 1,106.00p | 151890 |
| 14/07/2021 | 1,130.00p | 1,158.00p | 1,100.00p | 1,114.00p | 157398 |
| 13/07/2021 | 1,094.00p | 1,160.00p | 1,052.00p | 1,130.00p | 725016 |
| 12/07/2021 | 1,130.00p | 1,130.00p | 1,076.00p | 1,090.00p | 204950 |
| 09/07/2021 | 1,130.00p | 1,130.00p | 1,088.00p | 1,100.00p | 50584 |
| 08/07/2021 | 1,130.00p | 1,148.00p | 1,074.11p | 1,100.00p | 112330 |
| 07/07/2021 | 1,180.00p | 1,188.00p | 1,127.27p | 1,136.00p | 134202 |
| 06/07/2021 | 1,120.00p | 1,186.00p | 1,109.95p | 1,164.00p | 107432 |
| 05/07/2021 | 1,190.00p | 1,190.00p | 1,112.00p | 1,118.00p | 146698 |
| 02/07/2021 | 1,128.00p | 1,166.00p | 1,104.00p | 1,154.00p | 61342 |
| 01/07/2021 | 1,120.00p | 1,148.00p | 1,104.00p | 1,128.00p | 39959 |
| 30/06/2021 | 1,132.00p | 1,164.00p | 1,108.00p | 1,120.00p | 47605 |
| 29/06/2021 | 1,188.00p | 1,188.00p | 1,130.00p | 1,140.00p | 87450 |
| 28/06/2021 | 1,224.00p | 1,224.00p | 1,150.00p | 1,164.00p | 60956 |
| 25/06/2021 | 1,214.00p | 1,214.00p | 1,182.00p | 1,190.00p | 40967 |
| 24/06/2021 | 1,226.00p | 1,226.00p | 1,180.00p | 1,180.00p | 69417 |
| 23/06/2021 | 1,200.00p | 1,208.00p | 1,188.00p | 1,200.00p | 42837 |
| 22/06/2021 | 1,216.00p | 1,244.00p | 1,176.00p | 1,198.00p | 68965 |
| 21/06/2021 | 1,190.00p | 1,205.90p | 1,156.00p | 1,200.00p | 50581 |
| 18/06/2021 | 1,226.00p | 1,226.00p | 1,150.00p | 1,160.00p | 212688 |
| 17/06/2021 | 1,202.00p | 1,222.00p | 1,184.00p | 1,208.00p | 99841 |
| 16/06/2021 | 1,172.00p | 1,213.46p | 1,170.00p | 1,200.00p | 144259 |
| 15/06/2021 | 1,144.00p | 1,180.00p | 1,120.00p | 1,178.00p | 159697 |
| 14/06/2021 | 1,120.00p | 1,158.00p | 1,112.00p | 1,146.00p | 143639 |
| 11/06/2021 | 1,118.00p | 1,122.00p | 1,106.92p | 1,120.00p | 33488 |
| 10/06/2021 | 1,100.00p | 1,120.00p | 1,080.00p | 1,118.00p | 156553 |
| 09/06/2021 | 1,080.00p | 1,120.00p | 1,067.65p | 1,100.00p | 141101 |
| 08/06/2021 | 1,092.00p | 1,110.00p | 1,070.00p | 1,076.00p | 83054 |
| 07/06/2021 | 1,096.00p | 1,110.00p | 1,088.00p | 1,104.00p | 50139 |
| 04/06/2021 | 1,066.00p | 1,104.00p | 1,066.00p | 1,100.00p | 38807 |
| 03/06/2021 | 1,086.00p | 1,101.19p | 1,066.00p | 1,080.00p | 58849 |
| 02/06/2021 | 1,116.00p | 1,128.00p | 1,078.00p | 1,096.00p | 60052 |
| 01/06/2021 | 1,130.00p | 1,164.00p | 1,104.00p | 1,106.00p | 113483 |
| 31/05/2021 | 1,108.00p | 1,128.00p | 1,090.00p | 1,116.00p | 49141 |
| 28/05/2021 | 1,108.00p | 1,128.00p | 1,090.00p | 1,116.00p | 49141 |
| 27/05/2021 | 1,140.00p | 1,140.00p | 1,066.88p | 1,122.00p | 132980 |
| 26/05/2021 | 1,120.00p | 1,141.27p | 1,106.00p | 1,106.00p | 65950 |
| 25/05/2021 | 1,098.00p | 1,130.00p | 1,089.40p | 1,130.00p | 113227 |
| 24/05/2021 | 1,040.00p | 1,108.00p | 1,037.20p | 1,090.00p | 64857 |
| 21/05/2021 | 1,028.00p | 1,040.00p | 995.56p | 1,034.00p | 42184 |
| 20/05/2021 | 1,018.00p | 1,030.00p | 994.00p | 1,014.00p | 81498 |
| 19/05/2021 | 1,022.00p | 1,030.00p | 982.00p | 1,012.00p | 54908 |
| 18/05/2021 | 1,030.00p | 1,040.00p | 1,004.00p | 1,028.00p | 61826 |
| 17/05/2021 | 1,016.00p | 1,018.00p | 981.00p | 1,002.00p | 59905 |
| 14/05/2021 | 975.00p | 1,010.00p | 969.89p | 1,006.00p | 66272 |
| 13/05/2021 | 965.00p | 971.04p | 958.00p | 967.00p | 37371 |
| 12/05/2021 | 976.00p | 986.00p | 964.00p | 968.00p | 52688 |
| 11/05/2021 | 999.00p | 1,002.59p | 966.00p | 975.00p | 918093 |
| 10/05/2021 | 973.00p | 1,018.00p | 971.00p | 1,008.00p | 74434 |
| 07/05/2021 | 984.00p | 994.00p | 969.00p | 988.00p | 73419 |
| 06/05/2021 | 1,004.00p | 1,007.92p | 962.00p | 975.00p | 243861 |
| 05/05/2021 | 992.00p | 1,010.00p | 978.00p | 993.00p | 135684 |
| 04/05/2021 | 1,018.00p | 1,020.00p | 981.00p | 986.00p | 102973 |
| 03/05/2021 | 985.00p | 1,016.00p | 969.00p | 1,004.00p | 81844 |
| 30/04/2021 | 985.00p | 1,016.00p | 969.00p | 1,004.00p | 81844 |
| 29/04/2021 | 1,000.00p | 1,016.00p | 978.00p | 979.00p | 125777 |
| 28/04/2021 | 984.00p | 1,014.00p | 976.63p | 1,006.00p | 166979 |
| 27/04/2021 | 974.00p | 981.00p | 941.00p | 980.00p | 132123 |
| 26/04/2021 | 952.00p | 977.00p | 946.00p | 968.00p | 54472 |
| 23/04/2021 | 940.00p | 967.00p | 935.50p | 966.00p | 166757 |
| 22/04/2021 | 934.00p | 962.00p | 932.00p | 935.00p | 57745 |
| 21/04/2021 | 943.00p | 956.64p | 927.00p | 938.00p | 59799 |
| 20/04/2021 | 946.00p | 959.00p | 929.20p | 940.00p | 130656 |
| 19/04/2021 | 925.00p | 965.00p | 900.00p | 939.00p | 250976 |
| 16/04/2021 | 912.00p | 981.90p | 912.00p | 948.00p | 99734 |
| 15/04/2021 | 880.00p | 946.00p | 880.00p | 928.00p | 97120 |
| 14/04/2021 | 904.00p | 920.27p | 900.00p | 905.00p | 46699 |
| 13/04/2021 | 917.00p | 929.00p | 872.00p | 920.00p | 250182 |
| 12/04/2021 | 883.00p | 918.00p | 863.60p | 918.00p | 122573 |
| 09/04/2021 | 848.00p | 885.00p | 840.00p | 880.00p | 968335 |
| 08/04/2021 | 830.00p | 830.00p | 796.16p | 815.00p | 111703 |
| 07/04/2021 | 780.00p | 829.00p | 780.00p | 808.00p | 63846 |
| 06/04/2021 | 810.00p | 824.00p | 771.00p | 816.00p | 62310 |
| 01/04/2021 | 765.00p | 810.00p | 759.76p | 810.00p | 119145 |
| 31/03/2021 | 750.00p | 796.00p | 732.00p | 776.00p | 160769 |
| 30/03/2021 | 762.00p | 778.00p | 740.00p | 750.00p | 341527 |
| 29/03/2021 | 756.00p | 765.90p | 730.00p | 732.00p | 40360 |
| 26/03/2021 | 748.00p | 770.00p | 736.00p | 750.00p | 134418 |
| 25/03/2021 | 732.00p | 764.00p | 720.00p | 734.00p | 70774 |
| 24/03/2021 | 742.00p | 760.00p | 732.00p | 760.00p | 42742 |
| 23/03/2021 | 748.00p | 760.00p | 732.88p | 734.00p | 96664 |
| 22/03/2021 | 742.00p | 768.00p | 722.00p | 760.00p | 151804 |
| 19/03/2021 | 768.00p | 770.00p | 724.00p | 740.00p | 452807 |
| 18/03/2021 | 696.00p | 758.00p | 696.00p | 738.00p | 137345 |
| 17/03/2021 | 690.00p | 738.00p | 690.00p | 716.00p | 60627 |
| 16/03/2021 | 722.00p | 736.00p | 698.00p | 706.00p | 88596 |
| 15/03/2021 | 722.00p | 728.00p | 702.00p | 708.00p | 70422 |
| 12/03/2021 | 738.00p | 748.00p | 708.00p | 714.00p | 64238 |
| 11/03/2021 | 712.00p | 758.00p | 712.00p | 720.00p | 44387 |
| 10/03/2021 | 680.00p | 738.00p | 680.00p | 730.00p | 257333 |
| 09/03/2021 | 726.00p | 728.00p | 684.00p | 684.00p | 109217 |
| 08/03/2021 | 692.00p | 726.00p | 686.00p | 700.00p | 147358 |
| 05/03/2021 | 722.00p | 742.00p | 698.00p | 712.00p | 166784 |
| 04/03/2021 | 740.00p | 762.00p | 724.00p | 726.00p | 555571 |
| 03/03/2021 | 760.00p | 774.00p | 740.00p | 750.00p | 233398 |
| 02/03/2021 | 742.00p | 774.00p | 730.00p | 742.00p | 77913 |
| 01/03/2021 | 718.00p | 769.00p | 705.95p | 740.00p | 74926 |
| 26/02/2021 | 740.00p | 768.00p | 726.81p | 728.00p | 208196 |
| 25/02/2021 | 768.00p | 808.00p | 740.00p | 740.00p | 92240 |
| 24/02/2021 | 760.00p | 810.00p | 760.00p | 770.00p | 38898 |
| 23/02/2021 | 780.00p | 800.00p | 764.00p | 776.00p | 205882 |
| 22/02/2021 | 798.00p | 804.92p | 778.00p | 778.00p | 115796 |
| 19/02/2021 | 788.00p | 824.00p | 772.00p | 794.00p | 99970 |
| 18/02/2021 | 860.00p | 860.00p | 780.00p | 784.00p | 197929 |
| 17/02/2021 | 828.00p | 870.00p | 828.00p | 848.00p | 58294 |
| 16/02/2021 | 838.00p | 846.00p | 809.44p | 846.00p | 83589 |
| 15/02/2021 | 798.00p | 828.00p | 798.00p | 826.00p | 70160 |
| 12/02/2021 | 812.00p | 834.00p | 798.00p | 810.00p | 81953 |
| 11/02/2021 | 822.00p | 838.00p | 822.00p | 824.00p | 16345 |
| 10/02/2021 | 818.00p | 838.00p | 802.00p | 820.00p | 41230 |
| 09/02/2021 | 790.00p | 818.00p | 770.00p | 816.00p | 92267 |
| 08/02/2021 | 820.00p | 824.00p | 772.00p | 780.00p | 39322 |
| 05/02/2021 | 822.00p | 824.00p | 791.18p | 800.00p | 40989 |
| 04/02/2021 | 794.00p | 824.00p | 794.00p | 810.00p | 81362 |
| 03/02/2021 | 822.00p | 822.00p | 786.16p | 794.00p | 148372 |
| 02/02/2021 | 824.00p | 824.00p | 785.55p | 800.00p | 131678 |
| 01/02/2021 | 808.00p | 815.70p | 782.00p | 790.00p | 67168 |
| 29/01/2021 | 822.00p | 838.00p | 788.00p | 800.00p | 170705 |
| 28/01/2021 | 832.00p | 832.00p | 800.00p | 820.00p | 82276 |
| 27/01/2021 | 848.00p | 858.00p | 804.76p | 832.00p | 85937 |
| 26/01/2021 | 822.00p | 860.00p | 822.00p | 854.00p | 102718 |
*Close Price adjusted for both dividends and splits