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
13/04/2017 90.75p 90.75p 90.60p 90.75p 60302
12/04/2017 90.50p 90.85p 90.25p 90.75p 61869
11/04/2017 88.50p 90.85p 87.03p 90.50p 510817
10/04/2017 83.63p 89.98p 83.63p 89.00p 121274
07/04/2017 80.50p 83.00p 80.00p 82.50p 25301
06/04/2017 79.50p 81.44p 79.05p 80.50p 33931
05/04/2017 79.50p 79.50p 78.00p 79.50p 51524
04/04/2017 79.50p 81.00p 79.50p 79.50p 16771
03/04/2017 79.50p 80.94p 78.78p 79.50p 8700
31/03/2017 79.50p 79.50p 78.00p 79.50p 49024
30/03/2017 77.00p 81.00p 77.00p 79.50p 99928
29/03/2017 75.50p 78.00p 75.50p 77.00p 82750
28/03/2017 75.50p 76.50p 75.50p 75.50p 5165
27/03/2017 75.50p 75.50p 74.50p 75.50p 1390
24/03/2017 75.75p 76.00p 75.75p 75.75p 1694
23/03/2017 76.00p 76.20p 74.55p 75.75p 14921
22/03/2017 76.00p 76.48p 75.05p 76.00p 24567
21/03/2017 76.00p 76.96p 75.00p 76.00p 42262
20/03/2017 73.00p 78.00p 73.00p 76.00p 81645
17/03/2017 72.00p 74.00p 71.75p 73.00p 85424
16/03/2017 72.00p 72.50p 71.10p 72.00p 88272
15/03/2017 71.75p 72.07p 70.70p 72.00p 4671
14/03/2017 71.75p 71.75p 70.70p 71.75p 5000
13/03/2017 71.75p 72.00p 70.53p 71.75p 30325
10/03/2017 71.75p 72.00p 70.60p 71.75p 2515
09/03/2017 71.75p 72.07p 70.60p 71.75p 27824
08/03/2017 71.00p 71.85p 71.00p 71.75p 35000
07/03/2017 71.38p 71.79p 70.03p 71.00p 8462
06/03/2017 71.38p 72.00p 70.00p 71.38p 9254
03/03/2017 71.25p 71.38p 70.28p 71.38p 400
02/03/2017 71.25p 71.25p 71.25p 71.25p 0
01/03/2017 71.50p 71.50p 70.00p 71.25p 4187
28/02/2017 72.50p 72.50p 71.00p 71.50p 33440
27/02/2017 72.50p 72.93p 72.05p 72.50p 3480
24/02/2017 72.50p 72.95p 72.50p 72.50p 7601
23/02/2017 72.50p 72.70p 72.10p 72.50p 11500
22/02/2017 72.50p 72.74p 72.00p 72.50p 17982
21/02/2017 72.50p 73.00p 72.00p 72.50p 2286
20/02/2017 72.50p 72.50p 72.00p 72.50p 84606
17/02/2017 73.50p 73.50p 72.00p 72.50p 53214
16/02/2017 73.50p 73.95p 72.20p 73.50p 24682
15/02/2017 75.00p 75.54p 74.25p 74.87p 180652
14/02/2017 71.25p 75.00p 71.25p 75.00p 102314
13/02/2017 71.25p 71.91p 68.00p 71.25p 2277155
10/02/2017 71.25p 71.91p 71.25p 71.25p 35585
09/02/2017 71.25p 71.52p 71.25p 71.25p 7205
08/02/2017 71.13p 71.44p 71.13p 71.25p 6000
07/02/2017 71.00p 71.36p 71.00p 71.13p 4204
06/02/2017 71.00p 71.36p 70.50p 71.00p 16511
03/02/2017 71.00p 71.36p 71.00p 71.00p 21525
02/02/2017 71.00p 71.45p 70.00p 71.00p 45178
01/02/2017 71.00p 71.48p 70.00p 71.00p 50323
31/01/2017 70.00p 71.48p 70.00p 71.00p 51484
30/01/2017 70.00p 70.90p 70.00p 70.00p 2760
27/01/2017 70.00p 71.00p 70.00p 70.00p 17000
26/01/2017 70.00p 70.00p 70.00p 70.00p 0
25/01/2017 70.00p 71.00p 70.00p 70.00p 7042
24/01/2017 70.00p 71.00p 70.00p 70.00p 13068
23/01/2017 68.50p 71.00p 68.50p 70.00p 71098
20/01/2017 68.50p 69.52p 67.50p 68.50p 18991
19/01/2017 68.50p 69.52p 67.00p 68.50p 601965
18/01/2017 68.50p 69.52p 68.50p 68.50p 2195
17/01/2017 68.00p 69.38p 67.00p 68.50p 49380
16/01/2017 67.50p 69.00p 66.09p 68.00p 88294
13/01/2017 68.00p 68.52p 67.50p 67.50p 3719
12/01/2017 66.50p 68.00p 66.00p 68.00p 26188
11/01/2017 64.50p 68.00p 64.50p 66.50p 89378
10/01/2017 64.50p 66.00p 63.00p 64.50p 785864
09/01/2017 64.50p 66.00p 64.50p 64.63p 4990
06/01/2017 65.50p 66.00p 64.00p 64.63p 23308
05/01/2017 65.50p 65.95p 65.50p 65.50p 15899
04/01/2017 65.50p 65.74p 65.45p 65.50p 15110
03/01/2017 65.50p 66.00p 65.45p 65.50p 4557
30/12/2016 65.50p 65.50p 65.45p 65.50p 1005
29/12/2016 65.50p 65.50p 65.50p 65.50p 0
28/12/2016 64.63p 66.00p 64.63p 65.50p 88140
23/12/2016 64.63p 66.00p 64.63p 64.63p 565
22/12/2016 64.63p 66.00p 64.00p 64.63p 17299
21/12/2016 64.63p 64.63p 64.63p 64.63p 0
20/12/2016 64.50p 64.63p 64.63p 64.63p 0
19/12/2016 63.00p 65.75p 62.90p 64.63p 37954
16/12/2016 59.50p 63.00p 59.50p 63.00p 120019
15/12/2016 59.50p 59.55p 59.50p 59.50p 23367
14/12/2016 59.50p 59.50p 59.50p 59.50p 0
13/12/2016 59.50p 59.52p 59.50p 59.50p 7000
12/12/2016 57.25p 61.00p 57.25p 59.50p 43498
09/12/2016 54.50p 58.00p 54.50p 57.25p 52648
08/12/2016 53.75p 55.00p 53.50p 54.50p 40455
07/12/2016 53.50p 54.00p 53.50p 53.75p 21463
06/12/2016 53.25p 53.50p 53.25p 53.50p 0
05/12/2016 52.75p 53.50p 52.60p 53.25p 35465
02/12/2016 52.75p 53.13p 52.60p 52.75p 40000
01/12/2016 50.50p 54.50p 50.50p 52.75p 462227
30/11/2016 48.88p 50.00p 48.88p 49.50p 44188
29/11/2016 49.00p 49.70p 48.88p 48.88p 43258
28/11/2016 49.25p 49.96p 49.25p 49.25p 4203
25/11/2016 48.50p 49.13p 48.25p 49.13p 12077
24/11/2016 48.50p 48.50p 48.50p 48.50p 0
23/11/2016 48.50p 48.50p 48.25p 48.50p 1679
22/11/2016 48.50p 48.50p 48.50p 48.50p 0
21/11/2016 48.50p 48.97p 48.25p 48.50p 3423
18/11/2016 48.50p 49.00p 48.50p 48.50p 21492
17/11/2016 48.50p 48.85p 48.50p 48.50p 6141
16/11/2016 48.50p 49.00p 48.50p 48.50p 11066
15/11/2016 48.50p 48.50p 48.50p 48.50p 0
14/11/2016 48.50p 48.85p 48.10p 48.50p 2502
11/11/2016 48.50p 48.50p 48.50p 48.50p 0
10/11/2016 48.50p 48.60p 48.40p 48.50p 24339
09/11/2016 48.50p 48.50p 48.00p 48.50p 13000
08/11/2016 48.50p 48.50p 48.50p 48.50p 0
07/11/2016 48.50p 48.50p 48.00p 48.50p 35615
04/11/2016 48.50p 48.50p 48.00p 48.50p 10038
03/11/2016 48.50p 48.50p 48.00p 48.50p 10000
02/11/2016 48.50p 48.50p 48.50p 48.50p 0
01/11/2016 48.50p 48.50p 48.00p 48.50p 10000
31/10/2016 48.37p 48.60p 47.00p 48.50p 25285
28/10/2016 48.37p 48.37p 48.00p 48.37p 10000
27/10/2016 48.37p 48.37p 48.00p 48.37p 10000
26/10/2016 48.12p 48.37p 47.50p 48.37p 36059
25/10/2016 47.87p 48.12p 47.50p 48.12p 36311
24/10/2016 47.87p 48.05p 47.00p 47.87p 20102
21/10/2016 47.87p 48.05p 47.87p 47.87p 10000
20/10/2016 48.00p 48.00p 47.00p 47.87p 26058
19/10/2016 49.00p 49.00p 48.00p 48.00p 20000
18/10/2016 49.50p 49.50p 48.00p 49.00p 21934
17/10/2016 49.50p 50.00p 49.00p 49.50p 4616
14/10/2016 49.50p 49.50p 49.50p 49.50p 0
13/10/2016 49.25p 49.50p 49.25p 49.50p 0
12/10/2016 49.00p 49.72p 49.00p 49.25p 57968
11/10/2016 49.00p 49.15p 49.00p 49.00p 94476
10/10/2016 47.62p 49.14p 46.25p 48.88p 127619
07/10/2016 48.25p 48.29p 45.00p 47.62p 92823
06/10/2016 48.25p 48.25p 46.50p 48.25p 20000
05/10/2016 48.25p 48.88p 48.25p 48.25p 15000
04/10/2016 48.00p 48.70p 48.00p 48.25p 36820
03/10/2016 48.75p 48.82p 48.00p 48.00p 28558
30/09/2016 48.75p 48.75p 48.75p 48.75p 0
29/09/2016 48.75p 48.82p 48.75p 48.75p 15370
28/09/2016 48.75p 48.75p 48.75p 48.75p 0
27/09/2016 48.75p 48.75p 48.75p 48.75p 0
26/09/2016 48.75p 48.82p 48.00p 48.75p 3109
23/09/2016 48.75p 48.75p 48.75p 48.75p 0
22/09/2016 48.75p 48.75p 48.75p 48.75p 0
21/09/2016 48.75p 48.75p 48.00p 48.75p 4000
20/09/2016 48.75p 48.75p 48.75p 48.75p 0
19/09/2016 48.75p 48.75p 48.75p 48.75p 0
16/09/2016 48.75p 48.75p 48.75p 48.75p 0
15/09/2016 48.75p 48.75p 48.75p 48.75p 0
14/09/2016 48.75p 48.75p 48.60p 48.75p 30000
13/09/2016 48.75p 48.75p 48.75p 48.75p 0
12/09/2016 49.00p 49.00p 48.00p 48.75p 30000
09/09/2016 49.25p 49.25p 48.00p 49.00p 26000
08/09/2016 49.75p 49.75p 49.25p 49.25p 0
07/09/2016 49.75p 49.75p 49.75p 49.75p 0
06/09/2016 49.75p 49.75p 48.63p 49.75p 1913
05/09/2016 49.75p 49.75p 49.75p 49.75p 0
02/09/2016 49.75p 49.75p 49.75p 49.75p 0
01/09/2016 49.75p 50.00p 49.75p 49.75p 0
31/08/2016 50.00p 50.00p 49.00p 50.00p 83
30/08/2016 50.75p 50.75p 49.50p 50.00p 19000
26/08/2016 50.75p 50.75p 49.50p 50.75p 4069
25/08/2016 50.75p 50.75p 50.75p 50.75p 0
24/08/2016 52.00p 52.00p 50.75p 50.75p 0
23/08/2016 52.00p 52.00p 52.00p 52.00p 0
22/08/2016 52.00p 52.00p 52.00p 52.00p 0
19/08/2016 52.00p 52.00p 51.75p 52.00p 1547
18/08/2016 52.00p 52.00p 52.00p 52.00p 0
17/08/2016 52.00p 52.00p 51.50p 52.00p 10000
16/08/2016 52.00p 52.00p 51.50p 52.00p 16500
15/08/2016 52.00p 52.80p 51.50p 52.00p 18651
12/08/2016 52.00p 52.00p 52.00p 52.00p 0
11/08/2016 52.00p 52.00p 51.50p 52.00p 8742
10/08/2016 51.75p 52.00p 51.63p 52.00p 0
09/08/2016 51.63p 51.63p 50.50p 51.63p 60827
08/08/2016 51.63p 51.63p 50.50p 51.63p 66005
05/08/2016 51.63p 51.63p 51.63p 51.63p 0
04/08/2016 51.63p 51.63p 51.63p 51.63p 0
03/08/2016 51.63p 51.63p 50.50p 51.63p 500000
02/08/2016 51.63p 51.63p 51.63p 51.63p 0
01/08/2016 51.63p 51.63p 51.63p 51.63p 0
29/07/2016 51.63p 51.63p 51.63p 51.63p 0
28/07/2016 51.88p 51.88p 51.00p 51.63p 100000
27/07/2016 51.50p 53.00p 51.50p 51.88p 18272
26/07/2016 51.50p 51.50p 51.50p 51.50p 0
25/07/2016 51.50p 51.50p 51.50p 51.50p 0
22/07/2016 51.50p 51.50p 50.00p 51.50p 27440
21/07/2016 51.50p 51.50p 51.50p 51.50p 0
20/07/2016 51.50p 51.50p 51.50p 51.50p 0
19/07/2016 51.50p 51.50p 51.50p 51.50p 0
18/07/2016 51.50p 51.50p 51.50p 51.50p 0
15/07/2016 51.50p 51.50p 51.50p 51.50p 0
14/07/2016 51.50p 52.00p 51.50p 51.50p 45
13/07/2016 51.50p 51.50p 51.50p 51.50p 0
12/07/2016 51.50p 52.04p 51.50p 51.50p 19612
11/07/2016 51.50p 52.04p 50.31p 51.50p 40411
08/07/2016 51.50p 51.50p 51.00p 51.50p 30000
07/07/2016 51.50p 51.50p 51.50p 51.50p 0
06/07/2016 51.50p 52.04p 51.50p 51.50p 6000
05/07/2016 51.75p 51.75p 51.50p 51.50p 0
04/07/2016 51.75p 52.75p 51.75p 51.75p 78

*Close Price adjusted for both dividends and splits