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
16/12/2022 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
12/08/2022 732.00p 765.00p 720.00p 755.00p 89146
11/08/2022 707.00p 741.70p 686.60p 728.00p 128996
10/08/2022 664.00p 707.00p 643.00p 699.00p 379639
09/08/2022 661.00p 671.00p 645.27p 665.00p 245028
08/08/2022 700.00p 714.35p 667.00p 671.00p 198433
05/08/2022 708.00p 767.51p 690.00p 700.00p 182902
04/08/2022 704.00p 738.00p 704.00p 729.00p 132164
03/08/2022 689.00p 702.75p 676.00p 700.00p 62115
02/08/2022 708.00p 708.00p 667.48p 680.00p 112651
01/08/2022 728.00p 739.00p 674.00p 690.00p 115704
29/07/2022 651.00p 729.00p 651.00p 717.00p 188962
28/07/2022 626.00p 684.00p 625.00p 683.00p 135247
27/07/2022 654.00p 654.00p 620.00p 630.00p 283655
26/07/2022 666.00p 667.40p 624.00p 625.00p 135519
25/07/2022 620.00p 661.60p 620.00p 648.00p 207604
22/07/2022 608.00p 653.00p 586.00p 644.00p 231472
21/07/2022 606.00p 617.00p 592.00p 608.00p 147026
20/07/2022 589.00p 610.60p 584.00p 601.00p 411204
19/07/2022 555.00p 588.00p 555.00p 588.00p 108403
18/07/2022 573.00p 588.00p 546.00p 574.00p 89534
15/07/2022 557.00p 575.00p 542.00p 575.00p 130799
14/07/2022 567.00p 573.00p 541.00p 550.00p 58714
13/07/2022 566.00p 577.00p 551.00p 567.00p 102432
12/07/2022 561.00p 576.00p 545.00p 574.00p 81884
11/07/2022 587.00p 587.00p 539.00p 571.00p 260009
08/07/2022 576.00p 580.00p 565.00p 578.00p 411583
07/07/2022 570.00p 587.00p 561.00p 572.00p 731802
06/07/2022 577.00p 593.00p 576.00p 583.00p 273146
05/07/2022 577.00p 594.00p 562.00p 572.00p 235044
04/07/2022 588.00p 594.50p 577.00p 581.00p 184967
01/07/2022 588.00p 608.00p 579.00p 593.00p 112103
30/06/2022 621.00p 621.00p 588.00p 606.00p 152070
29/06/2022 648.00p 648.00p 604.00p 614.00p 197662
28/06/2022 643.00p 658.40p 620.00p 644.00p 189003
27/06/2022 636.00p 658.00p 626.00p 641.00p 67967
24/06/2022 618.00p 653.00p 612.90p 635.00p 267519
23/06/2022 614.00p 620.00p 600.00p 612.00p 102848
22/06/2022 608.00p 624.00p 593.00p 608.00p 94988
21/06/2022 580.00p 610.00p 575.00p 607.00p 201356
20/06/2022 571.00p 579.00p 553.00p 567.00p 342096
17/06/2022 552.00p 579.00p 552.00p 572.00p 219121
16/06/2022 577.00p 577.00p 551.00p 555.00p 435667
15/06/2022 590.00p 594.00p 565.00p 581.00p 417395
14/06/2022 591.00p 598.50p 571.66p 573.00p 172861
13/06/2022 630.00p 638.00p 583.00p 598.00p 227608
10/06/2022 646.00p 646.00p 615.00p 637.00p 290417
09/06/2022 670.00p 671.00p 640.33p 646.00p 365369
08/06/2022 701.00p 709.00p 667.00p 667.00p 328125
07/06/2022 735.00p 748.00p 696.00p 702.00p 101934
06/06/2022 749.00p 769.99p 730.00p 740.00p 471465
03/06/2022 810.00p 816.00p 690.00p 730.00p 697567
02/06/2022 810.00p 816.00p 690.00p 730.00p 697567
01/06/2022 810.00p 816.00p 690.00p 730.00p 697567
31/05/2022 824.00p 830.90p 796.60p 811.00p 152250
30/05/2022 839.00p 845.00p 825.00p 838.00p 78220
27/05/2022 780.00p 830.00p 775.00p 815.00p 106905
26/05/2022 743.00p 777.00p 743.00p 772.00p 110515
25/05/2022 744.00p 775.00p 744.00p 763.00p 274838
24/05/2022 758.00p 779.00p 730.00p 755.00p 79263
23/05/2022 724.00p 784.00p 724.00p 764.00p 106331
20/05/2022 695.00p 747.00p 691.00p 717.00p 615571
19/05/2022 712.00p 722.00p 671.00p 690.00p 549094
18/05/2022 725.00p 740.00p 708.00p 710.00p 67759
17/05/2022 720.00p 747.00p 719.00p 737.00p 108149
16/05/2022 714.00p 739.00p 714.00p 720.00p 42558
13/05/2022 690.00p 737.00p 690.00p 733.00p 96295
12/05/2022 696.00p 704.00p 649.58p 693.00p 379239
11/05/2022 695.00p 716.00p 675.00p 688.00p 232473
10/05/2022 671.00p 704.00p 671.00p 693.00p 986825
09/05/2022 759.00p 759.00p 683.80p 684.00p 178900
06/05/2022 748.00p 774.50p 723.00p 740.00p 225466
05/05/2022 800.00p 809.00p 750.00p 759.00p 108287
04/05/2022 821.00p 821.00p 779.00p 779.00p 83087
03/05/2022 865.00p 869.50p 817.00p 817.00p 340158
02/05/2022 843.00p 901.00p 835.50p 871.00p 206952
29/04/2022 843.00p 901.00p 835.50p 871.00p 206952
28/04/2022 801.00p 844.00p 801.00p 833.00p 140960
27/04/2022 825.00p 839.75p 816.00p 816.00p 173401
26/04/2022 870.00p 873.00p 833.00p 840.00p 94027
25/04/2022 890.00p 890.29p 837.00p 870.00p 137517
22/04/2022 916.00p 949.00p 874.00p 892.00p 234514
21/04/2022 901.00p 943.00p 900.00p 913.00p 134712
20/04/2022 871.00p 937.00p 871.00p 908.00p 126554
19/04/2022 870.00p 912.00p 870.00p 908.00p 191587
18/04/2022 870.00p 898.00p 870.00p 896.00p 108652
15/04/2022 870.00p 898.00p 870.00p 896.00p 108652
14/04/2022 870.00p 898.00p 870.00p 896.00p 108652
13/04/2022 884.00p 904.73p 874.00p 887.00p 81190
12/04/2022 883.00p 915.00p 883.00p 907.00p 93670
11/04/2022 911.00p 938.00p 888.00p 897.00p 95223
08/04/2022 926.00p 952.80p 892.00p 910.00p 240668
07/04/2022 997.00p 1,008.00p 910.00p 942.00p 353595
06/04/2022 1,000.00p 1,032.40p 1,000.00p 1,012.00p 176482
05/04/2022 1,002.00p 1,045.47p 1,002.00p 1,036.00p 134902
04/04/2022 1,006.00p 1,033.43p 980.00p 1,020.00p 138908
01/04/2022 980.00p 1,012.00p 980.00p 1,002.00p 155792
31/03/2022 989.00p 1,011.40p 981.00p 990.00p 335627
30/03/2022 986.00p 986.00p 955.25p 974.00p 95757
29/03/2022 924.00p 991.00p 922.00p 978.00p 101371
28/03/2022 890.00p 926.00p 886.97p 920.00p 133206
25/03/2022 900.00p 902.00p 873.56p 883.00p 208930
24/03/2022 928.00p 933.60p 878.91p 894.00p 224870
23/03/2022 930.00p 966.00p 917.00p 921.00p 100150
22/03/2022 934.00p 973.45p 933.90p 955.00p 85845
21/03/2022 969.00p 977.91p 935.00p 941.00p 59601
18/03/2022 974.00p 988.00p 925.00p 957.00p 181911
17/03/2022 940.00p 1,007.38p 926.31p 980.00p 266899
16/03/2022 864.00p 939.00p 857.00p 932.00p 199443
15/03/2022 891.00p 891.00p 833.00p 844.00p 287329
14/03/2022 859.00p 885.00p 841.00p 864.00p 463949

*Close Price adjusted for both dividends and splits