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
25/01/2021 878.00p 878.00p 834.00p 852.00p 71821
22/01/2021 832.00p 862.82p 832.00p 858.00p 60244
21/01/2021 878.00p 880.00p 832.00p 860.00p 71167
20/01/2021 830.00p 870.00p 814.00p 866.00p 141378
19/01/2021 858.00p 858.00p 810.00p 820.00p 159013
18/01/2021 810.00p 858.00p 810.00p 836.00p 73523
15/01/2021 820.00p 857.10p 820.00p 830.00p 53722
14/01/2021 858.00p 858.00p 820.00p 844.00p 41929
13/01/2021 840.00p 858.00p 812.00p 830.00p 161561
12/01/2021 860.00p 860.00p 820.00p 838.00p 209883
11/01/2021 870.00p 888.00p 840.00p 854.00p 106775
08/01/2021 848.00p 878.00p 836.00p 878.00p 113242
07/01/2021 822.00p 854.00p 814.00p 836.00p 562876
06/01/2021 756.00p 864.00p 756.00p 840.00p 328121
05/01/2021 780.00p 830.00p 740.00p 762.00p 1225077
04/01/2021 730.00p 746.00p 700.00p 746.00p 64884
31/12/2020 710.00p 728.00p 692.00p 698.00p 47915
30/12/2020 714.00p 736.00p 700.00p 714.00p 68379
29/12/2020 710.00p 732.00p 682.09p 724.00p 130138
28/12/2020 720.00p 720.00p 682.00p 720.00p 21000
24/12/2020 720.00p 720.00p 682.00p 720.00p 21000
23/12/2020 690.00p 710.00p 680.30p 690.00p 30557
22/12/2020 660.00p 688.00p 660.00p 678.00p 65625
21/12/2020 664.00p 682.00p 600.57p 670.00p 308439
18/12/2020 712.00p 726.88p 682.33p 690.00p 70784
17/12/2020 722.00p 742.00p 718.00p 726.00p 215384
16/12/2020 746.00p 748.00p 720.00p 722.00p 76096
15/12/2020 750.00p 750.00p 710.00p 726.00p 2103284
14/12/2020 748.00p 750.00p 728.53p 744.00p 49335
11/12/2020 750.00p 750.00p 722.00p 730.00p 48921
10/12/2020 748.00p 750.00p 724.50p 750.00p 104982
09/12/2020 720.00p 739.59p 719.98p 730.00p 258578
08/12/2020 720.00p 740.00p 706.00p 726.00p 332940
07/12/2020 682.00p 720.00p 662.00p 720.00p 75497
04/12/2020 624.00p 682.00p 622.00p 682.00p 50197
03/12/2020 608.00p 643.10p 584.00p 622.00p 123941
02/12/2020 600.00p 610.00p 562.00p 610.00p 28175
01/12/2020 580.00p 600.00p 574.00p 600.00p 527478
30/11/2020 568.00p 598.00p 568.00p 570.00p 28430
27/11/2020 582.00p 586.50p 567.10p 582.00p 21967
26/11/2020 576.00p 588.50p 540.00p 564.00p 31336
25/11/2020 576.00p 594.00p 570.00p 590.00p 53420
24/11/2020 584.00p 596.05p 570.00p 570.00p 63401
23/11/2020 582.00p 596.44p 578.00p 588.00p 50266
20/11/2020 584.00p 599.36p 578.00p 588.00p 30629
19/11/2020 576.00p 590.00p 576.00p 588.00p 216684
18/11/2020 578.00p 594.00p 578.00p 588.00p 28564
17/11/2020 580.00p 596.00p 578.00p 588.00p 34619
16/11/2020 594.00p 596.00p 562.00p 592.00p 111942
13/11/2020 570.00p 591.50p 550.00p 590.00p 122560
12/11/2020 528.00p 568.00p 524.00p 566.00p 281371
10/11/2020 590.00p 590.00p 566.55p 568.00p 35466
09/11/2020 566.00p 588.00p 543.44p 584.00p 474733
06/11/2020 542.00p 568.00p 542.00p 548.00p 26386
05/11/2020 534.00p 570.00p 523.44p 570.00p 286833
04/11/2020 524.00p 550.00p 520.00p 538.00p 22142
03/11/2020 530.00p 538.00p 520.00p 520.00p 28148
02/11/2020 524.00p 538.00p 520.00p 522.00p 15443
30/10/2020 530.00p 540.00p 522.00p 540.00p 26313
29/10/2020 512.00p 528.00p 503.96p 520.00p 449487
28/10/2020 546.00p 546.00p 500.00p 502.00p 84770
27/10/2020 544.00p 552.00p 524.00p 546.00p 411529
26/10/2020 536.00p 552.00p 530.33p 534.00p 36012
23/10/2020 536.00p 538.39p 522.00p 528.00p 29354
22/10/2020 552.00p 568.00p 504.00p 516.00p 75053
21/10/2020 566.00p 570.00p 514.00p 554.00p 98378
20/10/2020 534.00p 540.00p 530.00p 540.00p 200656
19/10/2020 538.00p 538.00p 520.00p 532.00p 121491
16/10/2020 528.00p 536.00p 520.00p 532.00p 55983
15/10/2020 538.00p 540.00p 516.00p 520.00p 33187
14/10/2020 538.00p 545.80p 528.00p 536.00p 16952
13/10/2020 538.00p 550.00p 514.00p 536.00p 23836
12/10/2020 512.00p 536.00p 512.00p 518.00p 51516
09/10/2020 524.00p 540.00p 519.00p 520.00p 35366
08/10/2020 550.00p 550.00p 510.00p 524.00p 62614
07/10/2020 538.00p 543.90p 524.88p 538.00p 33007
06/10/2020 512.00p 536.00p 507.24p 530.00p 161456
05/10/2020 499.00p 510.00p 491.20p 504.00p 9544
02/10/2020 502.00p 505.77p 484.00p 500.00p 51659
01/10/2020 510.00p 510.00p 490.00p 495.00p 449503
30/09/2020 495.00p 510.00p 485.63p 510.00p 11174
29/09/2020 500.00p 510.00p 483.00p 483.00p 47408
28/09/2020 496.00p 502.82p 495.00p 499.00p 3632
25/09/2020 487.00p 508.00p 481.80p 508.00p 333936
24/09/2020 510.00p 510.00p 460.00p 480.00p 281912
23/09/2020 514.00p 520.00p 490.00p 490.00p 84600
22/09/2020 502.00p 514.08p 495.00p 496.00p 26295
21/09/2020 536.00p 536.00p 495.00p 520.00p 55458
18/09/2020 520.00p 534.00p 490.00p 526.00p 64492
17/09/2020 524.00p 524.00p 490.00p 510.00p 17509
16/09/2020 490.00p 522.00p 490.00p 514.00p 42409
15/09/2020 502.00p 510.00p 490.00p 495.00p 26105
14/09/2020 518.00p 530.00p 500.00p 500.00p 19727
11/09/2020 502.00p 532.00p 485.00p 532.00p 82585
10/09/2020 504.00p 510.00p 489.37p 491.00p 238377
09/09/2020 490.00p 508.00p 486.00p 506.00p 35044
08/09/2020 508.00p 510.00p 490.00p 493.00p 113616
07/09/2020 495.00p 508.00p 491.95p 498.00p 61215
04/09/2020 490.00p 510.00p 490.00p 510.00p 45499
03/09/2020 504.00p 508.00p 488.00p 490.00p 149870
02/09/2020 477.00p 497.00p 477.00p 484.00p 73757
01/09/2020 510.00p 510.00p 478.00p 490.00p 59484
28/08/2020 481.00p 510.00p 477.00p 504.00p 197791
27/08/2020 500.00p 500.00p 468.00p 468.00p 284999
26/08/2020 490.00p 499.00p 477.00p 490.00p 38506
25/08/2020 493.00p 500.00p 470.92p 498.00p 155012
24/08/2020 489.00p 494.32p 480.00p 480.00p 36049
21/08/2020 460.00p 489.00p 460.00p 475.00p 43605
20/08/2020 468.00p 489.05p 460.00p 460.00p 103958
19/08/2020 460.00p 480.00p 456.00p 480.00p 16056
18/08/2020 470.00p 474.60p 440.00p 461.00p 65598
17/08/2020 447.00p 471.10p 442.00p 464.00p 52789
14/08/2020 460.00p 460.00p 432.00p 446.00p 14994
13/08/2020 450.00p 460.00p 440.00p 446.00p 21193
12/08/2020 450.00p 450.00p 435.51p 450.00p 51129
11/08/2020 437.00p 469.55p 426.00p 445.00p 89688
10/08/2020 401.00p 435.00p 401.00p 430.00p 904635
07/08/2020 400.00p 418.00p 390.00p 390.00p 46998
06/08/2020 401.00p 420.00p 390.00p 420.00p 110981
05/08/2020 386.00p 406.62p 385.00p 395.00p 15470
04/08/2020 404.00p 410.00p 390.00p 402.00p 13294
03/08/2020 400.00p 410.00p 385.00p 410.00p 9718
31/07/2020 399.00p 402.00p 390.00p 396.00p 17954
30/07/2020 404.00p 404.00p 385.00p 390.00p 11298
29/07/2020 404.00p 404.00p 382.00p 391.50p 10359
28/07/2020 405.00p 405.00p 383.00p 391.50p 30837
24/07/2020 394.00p 395.00p 382.00p 389.00p 6490
23/07/2020 389.00p 405.00p 375.00p 389.00p 188260
22/07/2020 389.00p 390.00p 370.00p 383.00p 15821
21/07/2020 382.00p 390.00p 375.00p 384.50p 18574
20/07/2020 366.00p 382.00p 366.00p 372.00p 61889
17/07/2020 382.00p 387.00p 360.00p 360.00p 28836
16/07/2020 376.00p 380.00p 368.00p 368.00p 19498
15/07/2020 382.00p 383.50p 373.00p 377.00p 12263
14/07/2020 371.00p 385.00p 370.00p 370.00p 10196
13/07/2020 376.00p 391.00p 361.00p 383.50p 33811
10/07/2020 371.00p 380.00p 360.00p 360.00p 1854609
09/07/2020 370.00p 378.00p 370.00p 374.00p 3102
08/07/2020 387.00p 389.02p 370.00p 373.00p 17258
07/07/2020 374.00p 397.62p 369.00p 380.50p 158275
06/07/2020 351.00p 374.00p 342.00p 362.50p 28855
03/07/2020 359.00p 360.00p 349.00p 357.50p 10190
02/07/2020 340.00p 360.00p 332.00p 360.00p 27490
01/07/2020 335.00p 354.00p 335.00p 342.00p 22485
30/06/2020 350.00p 350.00p 336.00p 340.00p 63839
29/06/2020 345.00p 360.00p 331.94p 349.00p 61049
26/06/2020 356.00p 367.00p 340.00p 340.00p 14225
25/06/2020 358.00p 364.00p 355.00p 355.00p 20502
24/06/2020 361.00p 368.00p 355.00p 357.00p 37237
23/06/2020 374.00p 374.00p 355.00p 361.00p 37273
22/06/2020 379.00p 384.00p 362.74p 369.00p 30547
19/06/2020 363.00p 375.90p 362.00p 375.00p 19234
18/06/2020 362.00p 377.00p 361.00p 365.00p 10365
17/06/2020 388.00p 388.00p 361.00p 373.00p 10202
16/06/2020 389.00p 389.00p 369.95p 375.00p 42017
15/06/2020 379.00p 379.00p 361.00p 372.50p 12133
12/06/2020 368.00p 379.00p 363.23p 372.00p 34222
11/06/2020 365.00p 376.35p 360.00p 360.00p 54578
10/06/2020 378.00p 388.00p 367.00p 381.00p 87030
09/06/2020 391.00p 392.30p 367.00p 390.00p 31225
08/06/2020 394.00p 394.00p 375.00p 394.00p 83702
05/06/2020 375.00p 388.00p 374.00p 385.00p 98088
04/06/2020 400.00p 405.00p 370.00p 370.00p 44762
03/06/2020 390.00p 405.00p 383.00p 395.00p 40137
02/06/2020 379.00p 392.00p 373.00p 392.00p 42769
01/06/2020 380.00p 380.00p 368.20p 380.00p 22542
01/06/2020 380.00p 380.00p 368.20p 380.00p 22542
28/05/2020 402.00p 405.00p 390.00p 405.00p 6243
27/05/2020 390.00p 405.00p 371.00p 380.00p 65245
26/05/2020 388.00p 398.00p 375.00p 390.00p 53503
25/05/2020 383.00p 383.00p 367.60p 383.00p 2155
22/05/2020 383.00p 383.00p 367.60p 383.00p 2155
21/05/2020 360.00p 379.10p 360.00p 379.00p 10094
20/05/2020 375.00p 383.00p 364.90p 371.50p 16295
19/05/2020 370.00p 378.00p 369.00p 378.00p 42735
18/05/2020 346.00p 374.00p 346.00p 374.00p 31185
15/05/2020 369.00p 370.00p 347.00p 357.50p 7678
14/05/2020 350.00p 365.00p 347.00p 347.00p 46543
13/05/2020 360.00p 375.00p 347.00p 375.00p 32166
12/05/2020 360.00p 350.00p 341.03p 343.50p 255285
11/05/2020 360.00p 360.00p 340.10p 350.00p 24644
08/05/2020 346.00p 357.20p 340.00p 348.00p 34793
07/05/2020 346.00p 357.20p 340.00p 348.00p 34793
06/05/2020 364.00p 365.00p 345.00p 345.00p 69079
05/05/2020 359.00p 364.00p 350.00p 356.00p 201112
04/05/2020 340.00p 360.00p 340.00p 350.00p 212281
01/05/2020 357.00p 363.50p 340.00p 349.00p 122322
30/04/2020 369.00p 370.00p 357.00p 363.50p 12954
29/04/2020 370.00p 370.00p 355.00p 362.50p 209832
28/04/2020 370.00p 370.00p 351.23p 360.00p 129208
27/04/2020 369.00p 369.00p 360.00p 369.00p 211573
24/04/2020 351.00p 370.00p 350.00p 368.00p 39970
23/04/2020 355.00p 368.00p 350.00p 368.00p 73005
22/04/2020 355.00p 355.00p 347.22p 355.00p 8639
21/04/2020 360.00p 367.56p 345.00p 350.00p 51797
20/04/2020 364.00p 365.00p 349.12p 364.00p 33393
17/04/2020 354.00p 365.00p 344.00p 353.00p 35115
16/04/2020 340.00p 365.00p 340.00p 340.00p 40488
15/04/2020 336.00p 358.00p 333.00p 358.00p 388653
14/04/2020 355.00p 355.00p 330.00p 350.50p 155965

*Close Price adjusted for both dividends and splits