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
30/11/2010 59.50p 59.50p 57.00p 57.50p 149731
29/11/2010 59.50p 59.50p 59.00p 59.50p 38800
26/11/2010 59.50p 59.50p 59.50p 59.50p 0
25/11/2010 59.50p 59.50p 59.50p 59.50p 0
24/11/2010 59.50p 59.50p 59.00p 59.50p 17258
23/11/2010 60.75p 60.75p 59.05p 59.50p 15863
22/11/2010 61.00p 61.00p 60.10p 61.00p 3807
19/11/2010 61.00p 61.00p 60.00p 61.00p 197000
18/11/2010 59.50p 61.00p 59.50p 61.00p 69363
17/11/2010 59.50p 59.50p 59.50p 59.50p 0
16/11/2010 59.50p 59.70p 59.50p 59.50p 10000
15/11/2010 59.00p 59.75p 59.00p 59.50p 71201
12/11/2010 59.00p 59.00p 59.00p 59.00p 0
11/11/2010 60.00p 60.00p 58.00p 59.00p 117000
10/11/2010 60.00p 60.00p 59.50p 60.00p 5101
09/11/2010 60.00p 60.00p 59.20p 60.00p 210378
08/11/2010 61.00p 61.00p 59.10p 60.00p 319510
05/11/2010 63.00p 63.00p 60.00p 61.00p 160178
04/11/2010 63.00p 63.70p 63.00p 63.00p 504
03/11/2010 64.50p 65.00p 63.00p 63.00p 181066
02/11/2010 61.75p 65.00p 61.75p 64.50p 141080
01/11/2010 61.50p 63.00p 61.50p 61.75p 71398
29/10/2010 62.00p 63.00p 61.10p 61.50p 58562
28/10/2010 62.00p 62.00p 61.20p 62.00p 43163
27/10/2010 62.00p 63.00p 61.00p 62.00p 46682
26/10/2010 59.00p 62.70p 59.00p 62.00p 577240
25/10/2010 59.00p 60.00p 58.20p 59.00p 92901
22/10/2010 55.00p 56.00p 55.00p 55.00p 3496
21/10/2010 55.00p 56.00p 54.65p 55.00p 18549
20/10/2010 52.50p 55.00p 52.28p 55.00p 141501
19/10/2010 52.50p 52.75p 52.50p 52.50p 59784
18/10/2010 52.50p 52.50p 52.50p 52.50p 10000
15/10/2010 52.50p 53.00p 52.50p 52.50p 30000
14/10/2010 52.25p 52.25p 52.00p 52.25p 24800
13/10/2010 50.50p 53.00p 50.50p 52.25p 54256
12/10/2010 50.25p 50.25p 50.25p 50.25p 0
11/10/2010 50.25p 51.00p 49.50p 50.25p 78500
08/10/2010 50.25p 50.25p 50.25p 50.25p 0
07/10/2010 50.00p 50.98p 50.00p 50.00p 681
06/10/2010 49.50p 51.00p 49.50p 50.00p 10082
05/10/2010 49.50p 49.50p 49.05p 49.50p 10019
04/10/2010 49.25p 50.00p 48.86p 49.50p 58889
01/10/2010 46.75p 50.00p 46.75p 49.25p 125000
30/09/2010 46.75p 46.75p 46.02p 46.75p 6394
29/09/2010 46.75p 46.75p 46.75p 46.75p 0
28/09/2010 46.75p 46.75p 46.00p 46.75p 15000
27/09/2010 46.75p 46.75p 46.75p 46.75p 0
24/09/2010 46.75p 47.50p 46.00p 46.75p 57019
23/09/2010 47.50p 47.50p 46.00p 46.75p 78285
22/09/2010 48.00p 48.00p 47.38p 47.50p 30000
21/09/2010 48.00p 48.00p 47.35p 48.00p 6000
20/09/2010 48.00p 49.00p 47.32p 48.00p 23330
17/09/2010 48.00p 48.00p 47.32p 48.00p 4221
16/09/2010 48.00p 48.00p 47.61p 48.00p 2420
15/09/2010 48.00p 49.00p 47.00p 48.00p 180019
14/09/2010 46.25p 48.00p 46.25p 48.00p 74737
13/09/2010 44.00p 47.00p 43.10p 46.25p 151098
10/09/2010 44.00p 44.14p 43.26p 44.00p 11306
09/09/2010 44.00p 44.14p 44.00p 44.00p 200
08/09/2010 44.00p 44.00p 43.00p 44.00p 36000
07/09/2010 44.00p 44.00p 43.25p 44.00p 10000
06/09/2010 44.00p 44.48p 43.00p 44.00p 156214
03/09/2010 44.00p 44.25p 43.00p 44.00p 26000
02/09/2010 44.00p 44.00p 43.00p 44.00p 14453
01/09/2010 45.50p 45.50p 43.00p 44.00p 177639
31/08/2010 45.50p 45.50p 44.25p 45.50p 2000
27/08/2010 45.50p 45.50p 45.50p 45.50p 0
26/08/2010 45.50p 45.50p 45.50p 45.50p 0
25/08/2010 45.00p 45.50p 45.00p 45.00p 8720
24/08/2010 44.50p 45.00p 44.00p 45.00p 56000
23/08/2010 46.50p 46.50p 44.00p 44.50p 64628
20/08/2010 46.50p 46.50p 46.50p 46.50p 0
19/08/2010 47.00p 47.50p 45.61p 46.50p 18082
18/08/2010 48.00p 48.00p 46.00p 47.00p 35000
17/08/2010 49.00p 49.25p 48.25p 48.25p 351000
16/08/2010 49.00p 49.00p 48.82p 49.00p 10000
13/08/2010 49.00p 49.43p 49.00p 49.00p 38
12/08/2010 49.25p 49.25p 48.76p 49.00p 551
11/08/2010 50.75p 51.00p 49.25p 49.25p 129350
10/08/2010 50.75p 50.75p 50.50p 50.75p 1000
09/08/2010 50.75p 50.75p 50.75p 50.75p 0
06/08/2010 50.75p 50.75p 50.75p 50.75p 0
05/08/2010 49.50p 52.00p 49.50p 50.75p 132611
04/08/2010 48.75p 50.00p 48.38p 49.00p 38200
03/08/2010 48.75p 49.00p 48.75p 48.75p 10200
02/08/2010 48.75p 49.00p 48.00p 48.75p 150000
30/07/2010 48.25p 49.50p 48.00p 48.50p 142000
29/07/2010 48.25p 48.80p 48.25p 48.25p 4000
28/07/2010 47.00p 48.80p 47.00p 48.25p 97106
27/07/2010 47.00p 48.00p 46.00p 47.00p 37438
26/07/2010 46.50p 47.60p 45.88p 47.00p 52294
23/07/2010 46.25p 47.50p 45.48p 46.50p 57000
22/07/2010 46.25p 46.25p 46.25p 46.25p 0
21/07/2010 46.25p 46.25p 46.25p 46.25p 0
20/07/2010 46.25p 46.25p 45.38p 46.25p 6629
19/07/2010 46.25p 47.00p 45.50p 46.25p 10269
16/07/2010 46.25p 46.25p 45.00p 46.25p 187620
15/07/2010 44.75p 47.00p 44.75p 46.25p 85286
14/07/2010 43.00p 44.75p 42.25p 44.75p 23157
13/07/2010 43.00p 43.00p 42.95p 43.00p 101746
12/07/2010 43.00p 43.50p 42.12p 43.00p 13545
09/07/2010 43.00p 43.00p 42.50p 43.00p 138805
08/07/2010 43.00p 43.00p 43.00p 43.00p 0
07/07/2010 43.00p 43.00p 43.00p 43.00p 0
06/07/2010 43.00p 43.00p 42.95p 43.00p 66
05/07/2010 44.00p 44.00p 42.00p 43.00p 44850
02/07/2010 44.00p 44.00p 43.95p 44.00p 750
01/07/2010 44.00p 44.00p 43.00p 44.00p 19746
30/06/2010 44.50p 44.50p 43.00p 44.00p 6024
29/06/2010 46.50p 46.50p 45.00p 45.00p 44262
28/06/2010 46.50p 46.50p 46.50p 46.50p 0
25/06/2010 46.50p 46.50p 46.50p 46.50p 1600
24/06/2010 46.50p 46.50p 45.00p 46.50p 30000
23/06/2010 46.50p 46.50p 46.50p 46.50p 0
22/06/2010 46.50p 46.50p 46.50p 46.50p 0
21/06/2010 46.50p 47.00p 45.55p 46.50p 32006
18/06/2010 46.50p 46.50p 46.50p 46.50p 0
17/06/2010 46.50p 46.50p 45.00p 46.50p 25000
16/06/2010 46.50p 46.50p 45.06p 46.50p 1967
15/06/2010 46.50p 46.50p 45.30p 46.50p 10000
14/06/2010 46.50p 47.00p 45.30p 46.50p 41155
11/06/2010 46.50p 46.50p 45.00p 46.50p 255000
10/06/2010 46.50p 46.50p 46.50p 46.50p 0
09/06/2010 46.50p 46.50p 45.60p 46.50p 25000
08/06/2010 46.50p 46.50p 45.55p 46.50p 164000
07/06/2010 46.50p 46.50p 45.60p 46.50p 10982
04/06/2010 46.50p 47.85p 46.50p 46.50p 10059
03/06/2010 46.50p 46.50p 46.50p 46.50p 4018
02/06/2010 46.50p 47.89p 46.50p 46.50p 10000
01/06/2010 46.50p 47.90p 46.50p 46.50p 12600
28/05/2010 46.50p 47.85p 45.40p 46.50p 4600
27/05/2010 46.00p 46.70p 45.50p 46.50p 25000
26/05/2010 46.00p 46.70p 46.00p 46.00p 740
25/05/2010 47.50p 47.50p 45.01p 46.00p 64902
24/05/2010 48.00p 48.50p 46.50p 47.50p 28074
21/05/2010 49.50p 49.50p 48.00p 48.00p 17000
20/05/2010 50.00p 50.00p 49.50p 49.50p 75000
19/05/2010 49.75p 51.40p 48.85p 50.00p 106000
18/05/2010 49.25p 49.25p 49.25p 49.25p 0
17/05/2010 48.50p 50.38p 48.20p 49.25p 40175
14/05/2010 48.50p 48.50p 48.50p 48.50p 0
13/05/2010 47.75p 48.50p 47.75p 48.50p 28407
12/05/2010 47.75p 47.75p 47.75p 47.75p 0
11/05/2010 47.50p 48.06p 46.90p 47.75p 11739
10/05/2010 46.00p 48.00p 46.00p 47.25p 131591
07/05/2010 46.50p 46.50p 45.00p 46.00p 38077
06/05/2010 47.00p 47.00p 46.75p 47.00p 0
05/05/2010 50.25p 50.25p 46.00p 47.00p 281162
04/05/2010 50.50p 51.00p 49.50p 50.25p 37200
30/04/2010 51.25p 51.25p 50.50p 50.50p 12284
29/04/2010 51.25p 51.25p 50.00p 51.25p 11000
28/04/2010 52.00p 52.41p 50.05p 51.25p 41126
27/04/2010 52.00p 52.00p 51.75p 52.00p 100000
26/04/2010 51.75p 52.00p 51.50p 52.00p 200000
23/04/2010 52.00p 52.41p 51.50p 51.75p 74419
22/04/2010 51.75p 52.00p 51.00p 52.00p 220000
21/04/2010 52.00p 52.00p 51.00p 51.75p 250000
20/04/2010 51.25p 52.00p 50.50p 51.75p 199990
19/04/2010 51.25p 51.25p 51.25p 51.25p 375000
16/04/2010 52.00p 52.00p 51.02p 51.25p 30220
15/04/2010 50.00p 52.50p 49.00p 52.00p 187376
14/04/2010 50.00p 50.94p 49.54p 50.00p 3585
13/04/2010 49.75p 50.94p 49.75p 50.00p 7957
12/04/2010 49.75p 50.95p 49.75p 49.75p 605
09/04/2010 49.25p 51.00p 48.50p 49.75p 80072
08/04/2010 49.00p 50.00p 49.00p 49.00p 146965
07/04/2010 49.00p 50.00p 48.00p 49.00p 232584
06/04/2010 48.50p 50.00p 48.00p 49.00p 116936
01/04/2010 48.50p 49.00p 48.00p 48.50p 163100
31/03/2010 48.00p 49.00p 48.00p 48.00p 66750
30/03/2010 48.00p 48.00p 47.20p 48.00p 10400
29/03/2010 48.50p 48.50p 47.00p 48.00p 418169
26/03/2010 46.75p 48.90p 46.75p 48.50p 775750
25/03/2010 45.50p 48.00p 45.00p 46.75p 239166
24/03/2010 44.50p 45.60p 44.50p 45.50p 17025
23/03/2010 44.50p 45.00p 44.00p 44.50p 62477
22/03/2010 44.00p 45.00p 43.00p 44.00p 30000
19/03/2010 44.50p 44.50p 41.00p 44.00p 10114286
18/03/2010 45.00p 45.00p 43.50p 44.50p 52500
17/03/2010 46.25p 46.25p 44.24p 45.00p 80226
16/03/2010 45.25p 47.00p 45.25p 46.25p 134663
15/03/2010 44.50p 46.00p 44.10p 45.00p 10198
12/03/2010 44.00p 45.50p 44.00p 44.50p 120000
11/03/2010 44.00p 44.00p 44.00p 44.00p 0
10/03/2010 43.00p 44.96p 43.00p 44.00p 159799
09/03/2010 43.50p 43.50p 43.00p 43.50p 105000
08/03/2010 43.00p 43.96p 43.00p 43.50p 35821
05/03/2010 41.00p 43.00p 40.55p 43.00p 85390
04/03/2010 41.00p 41.75p 41.00p 41.00p 140068
03/03/2010 41.00p 41.75p 40.50p 41.00p 88976
02/03/2010 40.50p 41.00p 40.50p 41.00p 4344
01/03/2010 39.50p 40.50p 39.16p 40.50p 5000
26/02/2010 39.50p 39.50p 39.50p 39.50p 0
25/02/2010 39.50p 39.50p 39.50p 39.50p 0
24/02/2010 39.50p 39.70p 39.00p 39.50p 118583
23/02/2010 39.50p 39.75p 39.50p 39.50p 12200
22/02/2010 39.50p 39.50p 39.50p 39.50p 0
19/02/2010 39.50p 40.00p 39.50p 39.50p 150000
18/02/2010 39.50p 39.70p 39.50p 39.50p 16518
17/02/2010 39.50p 39.70p 39.00p 39.50p 62007

*Close Price adjusted for both dividends and splits