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
30/09/2011 45.50p 45.50p 45.00p 45.50p 50000
29/09/2011 45.50p 45.85p 45.50p 45.50p 1821
28/09/2011 46.50p 47.55p 45.45p 47.00p 0
27/09/2011 46.50p 47.55p 45.45p 46.50p 12066
26/09/2011 46.50p 47.55p 45.00p 46.50p 52500
23/09/2011 47.00p 47.70p 46.30p 47.00p 4236
22/09/2011 48.00p 48.70p 48.00p 48.00p 128005
21/09/2011 49.50p 49.50p 47.00p 47.75p 66845
20/09/2011 50.00p 50.00p 49.00p 49.50p 35000
19/09/2011 51.00p 51.00p 50.00p 50.00p 28600
16/09/2011 51.50p 51.50p 50.00p 51.00p 39750
15/09/2011 51.00p 51.50p 51.00p 51.50p 0
14/09/2011 51.00p 52.00p 51.00p 51.00p 11000
13/09/2011 52.00p 52.00p 51.00p 51.00p 11000
12/09/2011 52.00p 52.00p 51.00p 52.00p 4000
09/09/2011 52.50p 52.50p 50.00p 52.00p 132000
08/09/2011 54.50p 55.00p 53.00p 53.00p 45000
07/09/2011 55.50p 55.50p 53.45p 54.50p 42000
06/09/2011 56.00p 56.00p 55.00p 55.50p 19000
05/09/2011 56.00p 56.00p 56.00p 56.00p 19500
02/09/2011 56.25p 56.25p 55.50p 56.00p 12970
01/09/2011 54.75p 56.25p 54.75p 56.25p 12719
31/08/2011 54.00p 56.00p 53.17p 54.50p 25250
30/08/2011 54.00p 55.50p 52.65p 54.00p 51496
26/08/2011 53.75p 54.25p 53.75p 53.75p 19990
25/08/2011 53.75p 53.80p 53.75p 53.75p 0
24/08/2011 53.75p 53.80p 53.75p 53.75p 1849
23/08/2011 53.50p 54.00p 52.63p 53.75p 44425
22/08/2011 53.50p 53.50p 53.50p 53.50p 35
19/08/2011 54.00p 54.00p 52.00p 53.50p 97350
18/08/2011 56.00p 56.00p 53.00p 54.00p 143195
17/08/2011 56.00p 56.00p 55.00p 56.00p 0
16/08/2011 55.00p 56.00p 55.00p 56.00p 82000
15/08/2011 55.00p 55.98p 54.50p 55.00p 2450
12/08/2011 55.00p 55.98p 55.00p 55.00p 14700
11/08/2011 55.00p 55.00p 54.50p 55.00p 25000
10/08/2011 55.25p 57.00p 54.00p 55.00p 0
09/08/2011 57.00p 57.00p 54.00p 55.25p 227299
08/08/2011 56.00p 57.98p 56.00p 57.00p 44000
05/08/2011 57.00p 57.00p 55.00p 56.00p 37053
04/08/2011 59.75p 59.88p 58.00p 59.00p 30859
03/08/2011 60.00p 60.00p 58.75p 59.75p 4921
02/08/2011 60.25p 60.25p 59.51p 60.25p 0
01/08/2011 60.25p 60.25p 59.51p 60.25p 151000
29/07/2011 60.25p 60.25p 59.51p 60.25p 39208
28/07/2011 61.00p 61.00p 59.00p 60.25p 88580
27/07/2011 63.00p 63.00p 60.00p 61.25p 81500
26/07/2011 64.00p 64.00p 61.00p 63.00p 60732
25/07/2011 64.00p 64.00p 63.00p 64.00p 30112
22/07/2011 64.00p 64.00p 63.95p 64.00p 16625
21/07/2011 64.00p 64.00p 63.60p 64.00p 29
20/07/2011 64.25p 64.25p 63.50p 64.25p 65864
19/07/2011 64.25p 64.25p 63.65p 64.25p 10000
18/07/2011 64.75p 64.75p 63.75p 64.25p 40000
15/07/2011 64.75p 65.00p 63.75p 64.75p 10005
14/07/2011 64.50p 64.75p 63.00p 64.75p 5699
13/07/2011 65.50p 65.50p 64.00p 64.50p 7500
12/07/2011 65.50p 65.50p 64.00p 65.50p 27500
11/07/2011 66.50p 66.50p 65.30p 65.50p 26917
08/07/2011 66.50p 66.50p 66.50p 66.50p 0
07/07/2011 66.50p 67.65p 65.45p 66.50p 0
06/07/2011 66.50p 67.65p 65.45p 66.50p 15482
05/07/2011 65.00p 66.50p 64.30p 66.50p 736496
04/07/2011 65.00p 65.50p 65.00p 65.00p 375000
01/07/2011 64.00p 65.00p 64.00p 65.00p 80000
30/06/2011 63.00p 64.70p 63.00p 64.00p 13800
29/06/2011 60.50p 63.00p 60.05p 63.00p 185756
28/06/2011 59.50p 60.50p 58.00p 60.50p 72772
27/06/2011 61.50p 61.50p 58.00p 59.50p 49834
24/06/2011 62.00p 62.00p 60.00p 61.50p 14517
23/06/2011 63.50p 63.50p 62.00p 62.00p 13279
22/06/2011 63.50p 63.98p 63.50p 63.50p 1097
21/06/2011 63.50p 64.00p 62.00p 63.50p 0
20/06/2011 64.00p 64.00p 62.00p 63.50p 28231
17/06/2011 64.00p 64.00p 63.00p 64.00p 54000
16/06/2011 64.00p 64.00p 63.10p 64.00p 17054
15/06/2011 64.00p 64.33p 64.00p 64.00p 0
14/06/2011 64.00p 64.33p 64.00p 64.00p 17775
13/06/2011 64.00p 64.33p 64.00p 64.00p 18728
10/06/2011 64.00p 64.33p 63.50p 64.00p 2065155
09/06/2011 64.00p 64.00p 63.55p 64.00p 1000
08/06/2011 64.50p 65.00p 63.50p 64.50p 0
07/06/2011 64.50p 65.00p 63.50p 64.50p 550705
06/06/2011 64.50p 65.00p 64.20p 64.50p 24565
03/06/2011 65.00p 65.50p 63.50p 64.50p 627898
02/06/2011 64.25p 66.00p 63.75p 65.00p 68659
01/06/2011 63.50p 64.00p 63.50p 63.75p 24858
31/05/2011 63.75p 64.00p 62.75p 63.50p 10236
27/05/2011 63.75p 64.50p 62.50p 63.75p 120658
26/05/2011 63.50p 64.42p 63.50p 63.75p 5000
25/05/2011 63.25p 63.25p 63.00p 63.25p 1599
24/05/2011 63.25p 64.50p 63.25p 63.25p 60300
23/05/2011 63.25p 63.88p 63.25p 63.25p 295
20/05/2011 63.25p 63.88p 63.25p 63.25p 29
19/05/2011 63.00p 63.75p 61.65p 63.25p 25442
18/05/2011 63.00p 63.75p 63.00p 63.00p 0
17/05/2011 63.00p 63.75p 63.00p 63.00p 15686
16/05/2011 63.00p 63.00p 61.50p 63.00p 94740
13/05/2011 63.00p 64.20p 62.50p 63.00p 12560
12/05/2011 65.25p 65.25p 62.50p 63.00p 33277
11/05/2011 65.25p 65.78p 64.50p 65.25p 34944
10/05/2011 65.25p 65.85p 65.00p 65.25p 22345
09/05/2011 65.25p 65.50p 65.00p 65.25p 13320
06/05/2011 65.25p 65.78p 64.88p 65.25p 0
05/05/2011 65.25p 65.78p 64.88p 65.25p 0
04/05/2011 65.50p 65.78p 64.88p 65.25p 27723
03/05/2011 67.00p 67.00p 65.00p 65.50p 247660
28/04/2011 67.50p 67.50p 65.00p 67.50p 86188
27/04/2011 67.50p 67.50p 66.00p 67.50p 10000
26/04/2011 67.50p 68.00p 66.00p 67.50p 21710
21/04/2011 67.50p 68.00p 66.00p 67.50p 51257
20/04/2011 68.00p 68.00p 67.00p 67.50p 40000
19/04/2011 68.00p 69.00p 67.00p 68.00p 0
18/04/2011 68.50p 69.00p 67.00p 68.00p 18865
15/04/2011 68.50p 68.50p 67.45p 68.50p 9500
14/04/2011 68.50p 68.50p 67.00p 68.50p 0
13/04/2011 68.50p 68.50p 67.00p 68.50p 69208
12/04/2011 68.50p 68.50p 68.00p 68.50p 6000
11/04/2011 68.50p 68.80p 68.50p 68.50p 15000
08/04/2011 69.50p 69.50p 68.50p 68.50p 2877
07/04/2011 69.50p 69.80p 68.00p 69.50p 330743
06/04/2011 69.50p 70.00p 68.00p 69.50p 41667
05/04/2011 70.00p 70.00p 68.00p 69.50p 68500
04/04/2011 70.00p 70.00p 69.00p 70.00p 25000
01/04/2011 70.00p 70.00p 69.00p 70.00p 30640
31/03/2011 70.00p 70.00p 69.00p 70.00p 34124
30/03/2011 69.50p 70.00p 68.15p 70.00p 27280
29/03/2011 70.25p 70.25p 68.00p 69.50p 62120
28/03/2011 70.25p 70.25p 69.25p 70.25p 7195
25/03/2011 70.25p 70.99p 69.38p 70.25p 33500
24/03/2011 70.50p 71.00p 70.20p 70.25p 67607
23/03/2011 70.50p 71.97p 69.50p 70.50p 11348
22/03/2011 67.25p 70.97p 67.25p 70.50p 38749
21/03/2011 66.50p 68.00p 66.00p 67.25p 205564
18/03/2011 66.50p 66.80p 66.50p 66.50p 500
17/03/2011 66.75p 67.90p 65.30p 66.50p 195634
16/03/2011 66.75p 66.75p 66.62p 66.75p 14934
15/03/2011 67.00p 67.00p 65.75p 66.75p 4000
14/03/2011 67.25p 67.25p 66.50p 67.25p 167710
11/03/2011 67.25p 67.25p 66.50p 67.25p 75900
10/03/2011 66.50p 67.25p 65.15p 67.25p 847599
09/03/2011 68.00p 67.25p 66.00p 67.25p 532075
08/03/2011 68.00p 68.00p 67.00p 68.00p 27385
07/03/2011 68.00p 68.00p 67.50p 68.00p 4452
04/03/2011 68.00p 68.00p 67.02p 68.00p 26924
03/03/2011 68.00p 68.00p 67.00p 68.00p 158250
02/03/2011 68.75p 68.00p 67.50p 68.00p 10737
01/03/2011 68.75p 68.75p 67.50p 68.75p 17477
28/02/2011 69.50p 69.10p 67.75p 68.75p 8281
25/02/2011 69.50p 69.50p 69.50p 69.50p 46200
24/02/2011 71.50p 70.20p 69.00p 69.50p 25000
23/02/2011 73.25p 73.50p 71.50p 71.50p 37194
22/02/2011 73.25p 73.75p 72.50p 73.25p 52008
21/02/2011 73.25p 74.50p 72.25p 73.25p 23707
18/02/2011 73.25p 73.98p 72.00p 73.25p 39458
17/02/2011 73.25p 74.00p 73.25p 73.25p 5000
16/02/2011 73.25p 75.00p 71.00p 73.25p 40575
15/02/2011 71.50p 74.00p 72.20p 73.25p 101736
14/02/2011 68.50p 71.50p 69.00p 71.50p 198737
11/02/2011 67.00p 69.05p 67.00p 68.50p 9419
10/02/2011 73.36p 73.36p 69.00p 69.00p 53660
09/02/2011 73.00p 74.50p 73.00p 74.50p 25000
08/02/2011 73.50p 75.50p 73.50p 74.75p 29852
07/02/2011 75.50p 75.58p 74.75p 74.75p 31893
04/02/2011 75.70p 75.70p 73.00p 74.50p 69779
03/02/2011 75.80p 75.80p 74.24p 74.50p 2297
02/02/2011 75.00p 75.80p 74.00p 75.00p 66075
01/02/2011 74.50p 75.70p 73.36p 74.50p 66179
31/01/2011 74.50p 75.64p 74.50p 74.50p 201000
28/01/2011 74.00p 74.76p 73.25p 74.00p 14248
27/01/2011 74.00p 74.50p 73.25p 74.00p 162930
26/01/2011 75.50p 76.00p 74.00p 74.00p 73292
25/01/2011 75.50p 76.00p 75.50p 75.50p 15095
24/01/2011 71.00p 76.00p 70.40p 75.50p 104836
21/01/2011 71.00p 71.66p 70.00p 71.00p 62106
20/01/2011 71.00p 71.00p 70.50p 71.00p 28260
19/01/2011 71.00p 71.00p 70.24p 71.00p 23154
18/01/2011 71.00p 71.75p 71.00p 71.00p 16365
17/01/2011 70.00p 71.70p 70.00p 71.00p 65416
14/01/2011 71.50p 71.89p 71.00p 71.00p 58148
13/01/2011 72.75p 72.75p 72.00p 72.00p 409
12/01/2011 72.75p 72.75p 72.00p 72.00p 2054
11/01/2011 71.50p 72.75p 70.86p 72.00p 22616
10/01/2011 70.50p 71.97p 69.25p 71.00p 376477
07/01/2011 66.75p 68.50p 66.75p 67.50p 116842
06/01/2011 66.25p 67.50p 66.00p 66.25p 131500
05/01/2011 66.25p 67.00p 65.00p 66.25p 85110
04/01/2011 64.75p 66.50p 64.75p 66.00p 182329
31/12/2010 64.75p 65.99p 64.75p 64.75p 12680
30/12/2010 64.75p 65.99p 63.50p 64.75p 46500
29/12/2010 64.75p 64.75p 64.00p 64.75p 6945
24/12/2010 64.75p 66.00p 64.00p 64.75p 256
23/12/2010 64.75p 64.75p 64.00p 64.75p 11344
22/12/2010 64.75p 64.75p 63.50p 64.75p 49000
21/12/2010 62.00p 65.50p 62.00p 64.75p 54696
20/12/2010 61.50p 61.50p 61.50p 61.50p 0
17/12/2010 61.50p 61.50p 61.50p 61.50p 0
16/12/2010 61.50p 62.00p 61.00p 61.50p 64024
15/12/2010 61.50p 61.50p 61.50p 61.50p 0
14/12/2010 61.50p 61.50p 61.00p 61.50p 10000

*Close Price adjusted for both dividends and splits