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
09/04/2020 326.00p 355.00p 325.00p 345.00p 176061
08/04/2020 324.00p 350.00p 315.00p 325.00p 136516
07/04/2020 307.00p 349.00p 306.00p 333.00p 263341
06/04/2020 284.00p 300.00p 284.00p 300.00p 43045
03/04/2020 293.00p 295.00p 272.00p 279.50p 48848
02/04/2020 274.00p 288.00p 263.80p 284.00p 25894
01/04/2020 269.00p 275.00p 265.00p 275.00p 49121
31/03/2020 270.00p 275.00p 268.00p 275.00p 53893
30/03/2020 276.00p 293.10p 255.89p 275.00p 165335
27/03/2020 282.00p 294.00p 267.97p 275.00p 174945
26/03/2020 259.00p 294.00p 246.60p 294.00p 76219
25/03/2020 239.00p 259.00p 230.00p 255.00p 108129
24/03/2020 204.00p 235.00p 201.00p 228.00p 103690
23/03/2020 232.00p 232.00p 191.00p 191.00p 148524
20/03/2020 221.00p 261.25p 220.00p 240.00p 220027
19/03/2020 225.00p 234.00p 215.00p 215.00p 118770
18/03/2020 240.00p 240.00p 214.38p 222.00p 199527
17/03/2020 255.00p 262.00p 235.00p 262.00p 132610
16/03/2020 275.00p 278.04p 235.45p 254.50p 151702
13/03/2020 280.00p 295.00p 274.38p 295.00p 136585
12/03/2020 315.00p 329.00p 266.00p 279.00p 295998
11/03/2020 327.00p 340.00p 320.00p 320.00p 82210
10/03/2020 329.00p 349.00p 321.90p 335.00p 70183
09/03/2020 346.00p 349.64p 310.00p 335.00p 198474
06/03/2020 359.00p 376.00p 353.00p 376.00p 134142
05/03/2020 375.00p 379.55p 360.00p 376.00p 87875
04/03/2020 365.00p 377.00p 356.45p 370.00p 66209
03/03/2020 349.00p 365.00p 345.00p 355.00p 45733
02/03/2020 345.00p 350.90p 341.00p 345.50p 95510
28/02/2020 353.00p 360.00p 324.90p 346.50p 172404
27/02/2020 354.00p 366.00p 349.00p 365.00p 69251
26/02/2020 381.00p 381.00p 350.00p 357.50p 485916
25/02/2020 380.00p 387.49p 380.00p 381.00p 133107
24/02/2020 386.00p 389.00p 374.60p 380.00p 157984
21/02/2020 388.00p 393.50p 387.00p 393.50p 10210
20/02/2020 388.00p 392.50p 387.00p 392.50p 8845
19/02/2020 399.00p 399.00p 388.00p 393.00p 23919
18/02/2020 388.00p 394.00p 386.55p 390.50p 15890
17/02/2020 389.00p 399.00p 375.50p 391.50p 38877
14/02/2020 371.00p 379.00p 370.00p 379.00p 247528
13/02/2020 373.00p 379.82p 370.00p 373.00p 27952
12/02/2020 375.00p 386.00p 370.00p 378.00p 24685
11/02/2020 379.00p 390.00p 370.00p 387.00p 17744
10/02/2020 380.00p 389.00p 370.00p 380.00p 80331
07/02/2020 374.00p 377.00p 366.95p 372.50p 117835
06/02/2020 376.00p 382.50p 365.00p 370.00p 119006
05/02/2020 383.00p 383.00p 373.00p 375.50p 35628
04/02/2020 382.00p 386.50p 379.20p 382.00p 60791
03/02/2020 381.00p 391.00p 381.00p 385.50p 19167
31/01/2020 388.00p 399.00p 387.00p 394.00p 26517
30/01/2020 398.00p 398.00p 380.00p 380.00p 35409
29/01/2020 400.00p 400.00p 392.00p 397.00p 29992
28/01/2020 390.00p 399.00p 390.00p 396.00p 15560
27/01/2020 390.00p 398.00p 381.16p 395.00p 75252
24/01/2020 391.00p 405.00p 388.00p 400.50p 40831
23/01/2020 394.00p 401.60p 385.00p 385.00p 477253
22/01/2020 397.00p 404.00p 388.00p 402.00p 54083
21/01/2020 391.00p 404.00p 385.00p 385.00p 48001
20/01/2020 401.00p 402.20p 393.03p 400.00p 39553
17/01/2020 409.00p 410.00p 390.00p 405.00p 304077
16/01/2020 385.00p 405.00p 375.43p 401.00p 167044
15/01/2020 389.00p 389.00p 370.00p 370.00p 215935
14/01/2020 370.00p 390.00p 370.00p 390.00p 25492
13/01/2020 389.00p 390.00p 374.00p 378.00p 108646
10/01/2020 380.00p 380.00p 367.00p 370.50p 39957
09/01/2020 375.00p 383.54p 350.00p 368.00p 832134
08/01/2020 385.00p 394.00p 375.00p 375.00p 44399
07/01/2020 380.00p 390.95p 376.00p 387.00p 42082
06/01/2020 381.00p 395.00p 380.00p 391.00p 23775
03/01/2020 396.00p 396.00p 381.26p 387.50p 37141
02/01/2020 380.00p 400.00p 380.00p 385.00p 52892
31/12/2019 386.00p 400.00p 383.00p 389.00p 42471
30/12/2019 369.00p 406.00p 362.00p 394.00p 102503
27/12/2019 365.00p 380.00p 353.60p 380.00p 24711
24/12/2019 365.00p 365.00p 353.60p 355.50p 5316
23/12/2019 360.00p 365.00p 345.00p 365.00p 53851
20/12/2019 360.00p 360.00p 341.00p 360.00p 23489
19/12/2019 352.00p 358.84p 341.00p 357.00p 78350
18/12/2019 350.00p 360.00p 343.00p 355.00p 84415
17/12/2019 347.00p 361.00p 325.00p 350.00p 648291
16/12/2019 350.00p 368.00p 345.00p 345.00p 92534
13/12/2019 354.00p 370.00p 336.00p 362.50p 70774
12/12/2019 335.00p 350.00p 328.00p 330.00p 54419
11/12/2019 335.00p 341.01p 326.00p 335.00p 102301
10/12/2019 329.00p 346.01p 320.00p 332.50p 119012
09/12/2019 315.00p 329.72p 309.00p 315.00p 291998
06/12/2019 291.00p 315.00p 291.00p 305.00p 51034
05/12/2019 305.00p 307.66p 291.00p 299.00p 49225
04/12/2019 306.00p 306.00p 289.64p 298.00p 88325
03/12/2019 293.00p 305.00p 286.00p 298.00p 66513
02/12/2019 298.00p 303.00p 287.92p 293.50p 35478
29/11/2019 302.00p 303.55p 286.00p 296.00p 71270
28/11/2019 295.00p 300.98p 284.00p 293.50p 21244
27/11/2019 283.00p 290.00p 280.00p 284.00p 53430
26/11/2019 283.00p 295.00p 283.00p 287.00p 30260
25/11/2019 289.00p 291.14p 283.82p 286.00p 21498
22/11/2019 285.00p 294.00p 283.00p 285.00p 20032
21/11/2019 285.00p 293.00p 275.00p 283.00p 29842
20/11/2019 280.00p 283.90p 279.00p 279.00p 35550
19/11/2019 280.00p 295.00p 273.00p 273.00p 53030
18/11/2019 270.00p 280.00p 265.00p 272.50p 66177
15/11/2019 270.00p 270.00p 263.00p 265.00p 9728
14/11/2019 260.00p 270.00p 263.00p 265.00p 20400
13/11/2019 260.00p 269.82p 260.00p 265.00p 2784
12/11/2019 270.00p 270.00p 265.50p 265.50p 20991
11/11/2019 270.00p 270.00p 263.00p 265.00p 34073
08/11/2019 270.00p 270.00p 265.00p 265.00p 16887
07/11/2019 269.00p 269.00p 263.00p 263.50p 13143
06/11/2019 268.90p 269.78p 263.00p 264.00p 8039
05/11/2019 270.00p 270.00p 262.20p 269.00p 48448
04/11/2019 268.00p 270.00p 264.00p 264.00p 151327
01/11/2019 264.00p 267.12p 260.00p 262.00p 29613
31/10/2019 262.00p 264.00p 261.80p 262.00p 6256
30/10/2019 262.00p 263.00p 256.00p 257.00p 9505
29/10/2019 255.00p 268.00p 255.00p 258.50p 17046
28/10/2019 259.00p 265.00p 256.00p 258.00p 22409
25/10/2019 259.00p 260.00p 252.41p 254.50p 19548
24/10/2019 265.00p 265.00p 259.00p 265.00p 32904
23/10/2019 260.00p 260.00p 259.00p 259.00p 86570
22/10/2019 248.00p 260.00p 248.00p 257.50p 16752
21/10/2019 264.00p 264.00p 251.00p 257.50p 19518
18/10/2019 259.50p 260.00p 251.00p 257.50p 5936
17/10/2019 255.00p 265.00p 255.00p 265.00p 16573
16/10/2019 256.92p 260.62p 253.00p 257.50p 56617
15/10/2019 270.00p 270.00p 250.55p 251.50p 294020
14/10/2019 266.00p 270.00p 260.00p 267.50p 12626
11/10/2019 270.67p 270.67p 265.18p 270.50p 20428
10/10/2019 265.00p 272.00p 258.80p 272.00p 68630
09/10/2019 252.00p 263.11p 252.00p 256.50p 79911
08/10/2019 254.00p 264.00p 250.84p 255.00p 213453
07/10/2019 242.00p 246.00p 240.00p 246.00p 97517
04/10/2019 236.48p 240.40p 236.48p 240.00p 1981
03/10/2019 236.00p 240.67p 236.00p 240.00p 5351
02/10/2019 231.30p 236.26p 231.30p 236.00p 2142
01/10/2019 240.00p 242.48p 233.94p 234.00p 138499
30/09/2019 233.00p 239.00p 233.00p 239.00p 149305
27/09/2019 233.00p 235.50p 233.00p 235.00p 5246
26/09/2019 239.00p 239.28p 232.68p 235.00p 17844
25/09/2019 239.00p 239.00p 231.00p 236.50p 412534
24/09/2019 236.00p 240.00p 231.00p 239.00p 20008
23/09/2019 242.00p 246.06p 231.00p 236.00p 124977
20/09/2019 241.00p 247.32p 237.16p 242.00p 15087
19/09/2019 241.00p 245.00p 240.45p 245.00p 7389
18/09/2019 241.00p 247.06p 241.00p 245.00p 125517
17/09/2019 240.05p 245.82p 240.05p 244.00p 42248
16/09/2019 247.00p 247.00p 240.00p 244.00p 75291
13/09/2019 247.00p 247.00p 238.50p 238.50p 3801
12/09/2019 244.00p 247.00p 244.00p 247.00p 16227
11/09/2019 239.00p 244.00p 235.00p 240.00p 15575
10/09/2019 231.00p 235.11p 231.00p 235.00p 1961
09/09/2019 238.00p 240.00p 236.85p 237.50p 24546
06/09/2019 238.00p 239.00p 235.00p 235.00p 9754
05/09/2019 242.00p 242.00p 232.00p 234.00p 29171
04/09/2019 237.30p 237.30p 234.00p 234.00p 588
03/09/2019 235.00p 235.55p 233.00p 233.00p 5979
02/09/2019 242.00p 242.00p 234.00p 234.00p 30170
30/08/2019 238.00p 241.40p 235.95p 238.50p 21527
29/08/2019 237.00p 242.00p 235.00p 237.00p 19048
28/08/2019 235.00p 240.23p 230.00p 230.00p 17872
27/08/2019 239.00p 240.00p 231.50p 232.50p 9971
23/08/2019 234.00p 237.00p 226.00p 230.00p 23731
22/08/2019 234.00p 240.00p 230.00p 240.00p 19339
21/08/2019 226.00p 240.00p 226.00p 233.50p 14856
20/08/2019 231.00p 233.20p 229.50p 231.00p 15181
19/08/2019 240.00p 241.80p 230.20p 230.50p 16054
16/08/2019 231.00p 235.00p 227.68p 230.00p 22517
15/08/2019 231.00p 236.36p 226.05p 229.50p 42824
14/08/2019 243.00p 248.00p 234.89p 241.00p 54932
13/08/2019 241.00p 248.00p 233.00p 244.50p 110171
12/08/2019 249.00p 250.00p 240.00p 244.50p 21885
09/08/2019 247.00p 247.11p 240.00p 247.00p 32328
08/08/2019 240.00p 247.74p 232.00p 232.00p 38988
07/08/2019 237.00p 242.11p 232.00p 240.00p 61164
06/08/2019 236.00p 243.00p 233.00p 242.50p 18950
05/08/2019 233.00p 238.77p 233.00p 236.00p 10087
02/08/2019 235.00p 238.00p 228.00p 236.00p 77760
01/08/2019 235.00p 239.00p 235.00p 238.00p 28403
31/07/2019 240.00p 241.92p 227.00p 235.00p 69642
30/07/2019 251.00p 251.90p 235.00p 242.50p 108756
29/07/2019 256.00p 257.00p 250.00p 250.00p 23334
26/07/2019 254.00p 256.00p 251.00p 256.00p 7314
25/07/2019 250.00p 255.00p 250.00p 254.00p 32337
24/07/2019 256.00p 260.00p 250.00p 260.00p 16596
23/07/2019 255.00p 263.11p 251.00p 251.00p 21299
22/07/2019 266.00p 266.00p 257.00p 260.00p 17525
19/07/2019 260.00p 264.90p 260.00p 260.00p 57576
18/07/2019 255.00p 266.00p 255.00p 265.00p 71162
17/07/2019 260.00p 262.14p 253.79p 257.00p 15718
16/07/2019 265.00p 265.00p 260.00p 265.00p 92905
15/07/2019 268.00p 275.00p 255.27p 268.00p 29793
12/07/2019 270.00p 280.00p 270.00p 272.00p 8465
11/07/2019 266.00p 279.00p 266.00p 274.00p 10370
10/07/2019 280.00p 280.00p 266.65p 280.00p 32500
09/07/2019 275.00p 276.88p 265.00p 265.00p 21163
08/07/2019 274.00p 277.00p 270.00p 270.00p 11234
05/07/2019 274.00p 280.00p 264.50p 280.00p 23836
04/07/2019 264.00p 272.11p 255.00p 255.00p 39617
03/07/2019 266.00p 268.88p 258.00p 261.00p 117171
02/07/2019 270.00p 282.70p 265.00p 265.00p 52394
01/07/2019 271.00p 289.00p 271.00p 280.00p 3458

*Close Price adjusted for both dividends and splits