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
14/02/2014 55.00p 55.00p 54.10p 55.00p 25870
13/02/2014 55.00p 55.00p 53.50p 55.00p 60504
12/02/2014 55.00p 57.00p 54.00p 55.00p 0
11/02/2014 55.00p 57.00p 54.00p 55.00p 30330
10/02/2014 55.00p 57.00p 54.00p 55.00p 15400
07/02/2014 55.00p 56.50p 55.00p 55.00p 16000
06/02/2014 55.00p 56.50p 55.00p 55.00p 15000
05/02/2014 54.75p 55.00p 54.00p 55.00p 16000
04/02/2014 54.75p 54.75p 54.00p 54.75p 16000
03/02/2014 54.00p 55.00p 54.00p 54.75p 10000
31/01/2014 54.50p 54.50p 52.90p 54.00p 0
30/01/2014 54.00p 54.50p 52.90p 54.00p 178000
29/01/2014 53.50p 54.50p 52.90p 54.00p 216000
28/01/2014 53.50p 53.50p 52.90p 53.50p 0
27/01/2014 53.50p 53.50p 52.90p 53.50p 127000
24/01/2014 53.50p 55.94p 53.00p 53.50p 50000
23/01/2014 53.75p 55.94p 53.00p 53.50p 3060
22/01/2014 53.75p 53.75p 52.88p 53.75p 969
21/01/2014 54.00p 55.94p 53.00p 54.00p 167194
20/01/2014 54.25p 56.00p 54.00p 54.00p 670
17/01/2014 53.50p 56.00p 53.50p 54.25p 311040
16/01/2014 53.50p 56.00p 53.50p 53.50p 20000
15/01/2014 53.50p 53.50p 52.96p 53.50p 168000
14/01/2014 53.50p 53.50p 52.96p 53.50p 215719
13/01/2014 53.50p 53.50p 52.50p 53.50p 1308500
10/01/2014 52.50p 55.00p 51.96p 53.50p 55171
09/01/2014 45.50p 54.00p 45.50p 52.75p 302630
08/01/2014 45.50p 47.00p 45.50p 45.50p 3997
07/01/2014 45.50p 45.50p 45.50p 45.50p 43000
06/01/2014 44.00p 45.50p 43.25p 45.50p 43894
03/01/2014 43.50p 45.00p 42.80p 43.25p 4840
02/01/2014 43.50p 43.50p 43.00p 43.50p 10000
31/12/2013 43.50p 43.50p 42.50p 43.50p 0
30/12/2013 43.50p 43.50p 42.50p 43.50p 62000
27/12/2013 43.50p 44.50p 43.50p 43.50p 5436
24/12/2013 43.50p 45.00p 43.00p 43.50p 0
23/12/2013 43.50p 45.00p 43.00p 43.50p 70000
20/12/2013 41.50p 45.00p 41.50p 43.50p 64500
19/12/2013 41.50p 43.00p 40.50p 41.50p 0
18/12/2013 41.50p 43.00p 40.50p 41.50p 0
17/12/2013 41.50p 43.00p 40.50p 40.50p 107955
16/12/2013 41.50p 42.50p 40.15p 41.50p 7166868
13/12/2013 41.50p 41.50p 40.50p 41.50p 15000
12/12/2013 41.50p 41.50p 40.00p 41.50p 3420077
11/12/2013 41.50p 41.50p 40.00p 40.50p 0
10/12/2013 41.50p 41.50p 40.00p 41.50p 75000
09/12/2013 41.50p 41.50p 40.00p 41.50p 202530
06/12/2013 41.50p 42.50p 40.00p 42.50p 146052
05/12/2013 41.50p 41.50p 40.00p 41.50p 45000
04/12/2013 41.00p 42.00p 40.56p 41.50p 49686
03/12/2013 41.00p 42.00p 40.52p 41.00p 15300
02/12/2013 41.50p 41.50p 40.00p 41.00p 32409
29/11/2013 41.50p 41.50p 40.00p 41.50p 365000
28/11/2013 41.50p 42.00p 40.30p 41.50p 40000
27/11/2013 42.00p 43.40p 40.50p 41.50p 125169
26/11/2013 43.00p 45.00p 42.00p 42.00p 26083
25/11/2013 36.50p 45.00p 36.50p 43.00p 133387
22/11/2013 37.00p 37.00p 36.50p 36.50p 25000
21/11/2013 36.50p 36.50p 36.50p 36.50p 55000
20/11/2013 36.50p 37.50p 36.50p 36.50p 21000
19/11/2013 36.50p 36.50p 35.60p 36.50p 711
18/11/2013 36.50p 37.00p 35.53p 36.50p 56000
15/11/2013 36.50p 37.00p 36.50p 36.50p 25000
14/11/2013 37.00p 38.00p 35.00p 36.50p 108752
13/11/2013 37.00p 37.00p 36.00p 37.00p 25000
12/11/2013 37.00p 39.00p 35.64p 37.00p 16630
11/11/2013 37.00p 38.50p 37.00p 37.00p 9000
08/11/2013 37.50p 38.50p 35.64p 37.00p 3597
07/11/2013 37.00p 37.00p 35.50p 37.00p 0
06/11/2013 37.00p 37.00p 35.50p 37.00p 0
05/11/2013 37.00p 37.00p 35.50p 37.00p 39285
04/11/2013 37.00p 38.75p 36.00p 37.00p 12793
01/11/2013 36.50p 36.50p 36.00p 36.50p 0
31/10/2013 36.50p 36.50p 36.00p 36.50p 0
30/10/2013 36.50p 36.50p 36.00p 36.50p 0
29/10/2013 36.50p 36.50p 36.00p 36.50p 40000
28/10/2013 36.50p 36.50p 35.55p 36.50p 28164
25/10/2013 36.50p 37.00p 36.50p 36.50p 0
24/10/2013 36.50p 37.00p 36.50p 36.50p 0
23/10/2013 36.50p 37.00p 36.50p 36.50p 0
22/10/2013 36.50p 37.00p 36.50p 36.50p 10000
21/10/2013 36.50p 36.50p 35.50p 36.50p 2600
18/10/2013 36.50p 37.25p 36.50p 36.50p 0
17/10/2013 36.50p 37.25p 36.50p 36.50p 36845
16/10/2013 36.50p 37.50p 35.25p 36.50p 0
15/10/2013 36.50p 37.50p 35.25p 36.50p 81768
14/10/2013 36.50p 36.50p 35.15p 36.50p 144244
11/10/2013 36.50p 36.50p 35.15p 36.50p 15000
10/10/2013 36.50p 36.50p 35.00p 36.50p 0
09/10/2013 36.50p 36.50p 35.00p 36.50p 0
08/10/2013 36.50p 36.50p 35.00p 36.50p 0
07/10/2013 36.50p 36.50p 35.00p 36.50p 0
04/10/2013 36.50p 36.50p 35.00p 36.50p 0
03/10/2013 36.50p 36.50p 35.00p 36.50p 16802
02/10/2013 36.50p 36.50p 35.00p 36.50p 150000
01/10/2013 36.50p 36.50p 35.40p 36.50p 0
30/09/2013 36.50p 36.50p 35.40p 36.50p 0
27/09/2013 36.50p 36.50p 35.40p 36.50p 0
26/09/2013 36.50p 36.50p 35.40p 36.50p 0
25/09/2013 36.50p 36.50p 35.40p 36.50p 4997
24/09/2013 36.50p 37.50p 36.00p 36.50p 0
23/09/2013 37.50p 37.50p 36.00p 36.50p 72000
20/09/2013 37.50p 37.50p 36.00p 37.50p 68953
19/09/2013 37.50p 37.50p 37.00p 37.50p 43311
18/09/2013 37.50p 37.50p 36.00p 37.50p 0
17/09/2013 37.50p 37.50p 36.00p 37.50p 70327
16/09/2013 37.50p 38.50p 37.00p 37.50p 41172
13/09/2013 37.50p 37.50p 37.00p 37.50p 0
12/09/2013 37.50p 37.50p 37.00p 37.50p 0
11/09/2013 37.50p 37.50p 37.00p 37.50p 5886
10/09/2013 37.50p 37.50p 37.50p 37.50p 75230
09/09/2013 37.50p 38.50p 37.00p 37.50p 0
06/09/2013 37.50p 37.50p 37.00p 37.50p 80000
05/09/2013 37.50p 37.50p 35.00p 37.50p 161126
04/09/2013 37.50p 37.50p 37.00p 37.50p 10000
03/09/2013 37.50p 37.50p 37.00p 37.50p 0
02/09/2013 37.00p 37.50p 37.00p 37.50p 0
30/08/2013 37.50p 37.50p 37.00p 37.50p 44777
29/08/2013 37.50p 37.50p 37.00p 37.50p 100000
28/08/2013 37.50p 37.50p 37.10p 37.50p 0
27/08/2013 37.50p 37.50p 37.10p 37.50p 276
23/08/2013 37.50p 37.50p 37.00p 37.50p 1000
22/08/2013 37.50p 37.50p 37.00p 37.50p 0
21/08/2013 37.50p 37.50p 37.00p 37.50p 0
20/08/2013 37.50p 37.50p 37.00p 37.50p 0
19/08/2013 37.50p 37.50p 37.00p 37.50p 0
16/08/2013 37.50p 37.50p 37.00p 37.50p 0
15/08/2013 37.00p 37.50p 37.00p 37.50p 1087
14/08/2013 37.00p 37.25p 36.00p 37.00p 0
13/08/2013 37.00p 37.25p 36.00p 37.00p 0
12/08/2013 37.00p 37.25p 36.00p 37.00p 2300
09/08/2013 37.00p 37.00p 36.00p 37.00p 15000
08/08/2013 37.00p 37.00p 36.00p 37.00p 0
07/08/2013 37.00p 37.00p 36.00p 36.50p 44000
06/08/2013 36.50p 38.00p 35.45p 37.00p 0
05/08/2013 36.50p 38.00p 35.45p 36.50p 48178
02/08/2013 34.75p 36.50p 34.50p 36.50p 107500
01/08/2013 34.75p 34.75p 34.60p 34.75p 15144
31/07/2013 34.75p 35.00p 34.75p 34.75p 500000
30/07/2013 34.75p 35.00p 34.75p 34.75p 250000
29/07/2013 35.50p 35.50p 34.00p 34.75p 24000
26/07/2013 35.50p 35.50p 35.50p 35.50p 0
25/07/2013 35.50p 35.50p 35.50p 35.50p 0
24/07/2013 35.50p 35.50p 35.50p 35.50p 1032000
23/07/2013 36.50p 36.50p 35.50p 35.50p 485233
22/07/2013 36.50p 36.50p 36.00p 36.50p 11394
19/07/2013 36.50p 36.50p 36.00p 36.50p 0
18/07/2013 36.50p 36.50p 36.00p 36.50p 0
17/07/2013 36.50p 36.50p 36.00p 36.50p 10000
16/07/2013 36.50p 36.50p 36.40p 36.50p 0
15/07/2013 36.50p 36.50p 36.40p 36.50p 11333
12/07/2013 36.50p 36.50p 35.50p 36.50p 0
11/07/2013 36.50p 36.50p 35.50p 36.50p 0
10/07/2013 36.50p 36.50p 35.50p 36.50p 0
09/07/2013 36.50p 36.50p 35.50p 36.50p 90000
08/07/2013 36.50p 36.50p 36.00p 36.50p 4177
05/07/2013 36.50p 36.50p 36.25p 36.50p 10000
04/07/2013 36.50p 36.50p 36.00p 36.50p 40000
03/07/2013 36.50p 36.50p 36.50p 36.50p 500000
02/07/2013 36.50p 36.50p 36.00p 36.50p 277500
01/07/2013 36.50p 36.50p 36.00p 36.50p 100000
28/06/2013 36.50p 37.50p 36.50p 37.50p 250000
27/06/2013 36.50p 36.50p 36.00p 36.50p 25898
26/06/2013 36.50p 36.50p 36.00p 36.50p 27500
25/06/2013 36.88p 36.88p 36.00p 36.50p 2500
24/06/2013 36.88p 37.00p 36.00p 36.88p 100000
21/06/2013 36.88p 37.70p 36.00p 36.88p 0
20/06/2013 36.88p 37.70p 36.00p 36.88p 0
19/06/2013 36.88p 37.70p 36.00p 36.88p 0
18/06/2013 36.88p 37.70p 36.00p 36.88p 201351
17/06/2013 36.88p 37.50p 36.88p 36.88p 2000
14/06/2013 36.88p 36.88p 36.00p 36.88p 21772
13/06/2013 36.88p 37.25p 36.00p 36.88p 0
12/06/2013 36.88p 37.25p 36.00p 36.88p 437025
11/06/2013 36.88p 36.88p 36.00p 36.88p 16000
10/06/2013 36.88p 36.88p 36.00p 36.88p 0
07/06/2013 36.88p 36.88p 36.00p 36.88p 7080
06/06/2013 36.00p 36.88p 36.00p 36.88p 471248
05/06/2013 36.88p 36.88p 35.50p 36.00p 512500
04/06/2013 36.88p 36.88p 36.75p 36.88p 0
03/06/2013 36.88p 36.88p 36.75p 36.88p 14000
31/05/2013 36.88p 36.88p 36.00p 36.88p 2826100
30/05/2013 36.88p 36.88p 36.00p 36.88p 24739
29/05/2013 37.00p 37.00p 36.00p 36.88p 72000
28/05/2013 37.00p 37.00p 36.00p 37.00p 400000
24/05/2013 37.00p 37.00p 37.00p 37.00p 1351
23/05/2013 37.00p 37.00p 36.00p 37.00p 500
22/05/2013 37.00p 37.00p 36.00p 37.00p 2111
21/05/2013 36.50p 38.00p 36.00p 37.00p 272000
20/05/2013 34.50p 36.50p 34.20p 36.50p 310000
17/05/2013 34.50p 34.50p 34.20p 34.50p 510000
16/05/2013 34.50p 36.00p 33.00p 34.50p 0
15/05/2013 34.00p 34.00p 33.00p 34.00p 8804
14/05/2013 34.00p 34.50p 32.50p 34.00p 82710
13/05/2013 34.00p 34.00p 33.80p 34.00p 10000
10/05/2013 34.00p 34.00p 33.50p 34.00p 66000
09/05/2013 34.00p 34.00p 32.00p 34.00p 177793
08/05/2013 34.00p 34.00p 32.00p 34.00p 103793
07/05/2013 34.00p 34.00p 33.00p 34.00p 33160
03/05/2013 34.00p 34.00p 33.00p 34.00p 8546

*Close Price adjusted for both dividends and splits