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
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
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

*Close Price adjusted for both dividends and splits