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
02/11/2012 35.75p 35.95p 35.75p 35.75p 0
01/11/2012 35.75p 35.95p 35.75p 35.75p 4997
31/10/2012 35.75p 35.75p 35.55p 35.75p 311
30/10/2012 35.75p 35.75p 35.55p 35.75p 0
29/10/2012 35.75p 35.75p 35.55p 35.75p 22000
26/10/2012 35.75p 35.75p 35.57p 35.75p 0
25/10/2012 35.75p 35.75p 35.57p 35.75p 21739
24/10/2012 35.75p 35.75p 35.60p 35.75p 6000
23/10/2012 35.75p 35.77p 35.00p 35.75p 143570
22/10/2012 35.75p 35.77p 35.75p 35.75p 10000
19/10/2012 35.75p 35.75p 35.75p 35.75p 26340
18/10/2012 35.75p 36.50p 35.75p 35.75p 9613
17/10/2012 34.75p 36.20p 34.75p 35.75p 52484
16/10/2012 33.50p 35.00p 33.50p 34.50p 58451
15/10/2012 33.00p 33.80p 33.00p 33.50p 40000
12/10/2012 31.50p 32.75p 31.40p 32.50p 167842
11/10/2012 31.50p 32.00p 31.00p 31.50p 28200
10/10/2012 32.50p 32.50p 30.00p 31.50p 738652
09/10/2012 33.50p 33.50p 30.00p 32.50p 615000
08/10/2012 34.00p 34.00p 31.00p 33.50p 64000
05/10/2012 35.00p 35.00p 34.00p 34.00p 10000
04/10/2012 35.50p 35.50p 33.00p 35.00p 491998
03/10/2012 35.50p 35.50p 34.00p 35.50p 1265
02/10/2012 36.50p 37.00p 33.00p 35.50p 29468
01/10/2012 38.00p 38.00p 35.00p 36.50p 0
28/09/2012 38.00p 38.00p 35.00p 38.00p 7450000
27/09/2012 38.00p 38.00p 37.00p 38.00p 0
26/09/2012 38.00p 38.00p 37.00p 38.00p 31000
25/09/2012 38.00p 38.00p 37.00p 38.00p 0
24/09/2012 38.00p 38.00p 37.00p 38.00p 32290
21/09/2012 38.00p 38.00p 37.00p 38.00p 0
20/09/2012 38.00p 38.00p 37.00p 38.00p 3500
19/09/2012 38.00p 38.00p 37.00p 38.00p 4629
18/09/2012 38.00p 38.50p 37.10p 38.00p 0
17/09/2012 37.50p 38.00p 37.10p 38.00p 17500
14/09/2012 38.50p 38.50p 37.00p 37.50p 67400
13/09/2012 38.50p 39.75p 38.50p 38.50p 0
12/09/2012 39.00p 39.75p 38.50p 38.50p 0
11/09/2012 39.75p 39.75p 39.00p 39.75p 215023
10/09/2012 39.75p 39.75p 39.50p 39.75p 0
07/09/2012 39.75p 39.75p 39.50p 39.75p 0
06/09/2012 39.75p 39.75p 39.50p 39.75p 0
05/09/2012 39.75p 39.75p 39.50p 39.75p 0
04/09/2012 39.75p 39.75p 39.50p 39.75p 1540
03/09/2012 40.00p 40.00p 38.00p 39.75p 138120
31/08/2012 40.00p 40.00p 39.50p 40.00p 3300
30/08/2012 40.00p 40.00p 39.00p 40.00p 0
29/08/2012 40.00p 40.00p 39.00p 40.00p 112717
28/08/2012 40.00p 40.50p 39.50p 40.00p 0
24/08/2012 40.50p 40.50p 39.50p 40.00p 78304
23/08/2012 40.50p 40.50p 40.00p 40.50p 30000
22/08/2012 40.50p 40.50p 40.00p 40.50p 20000
21/08/2012 40.50p 40.50p 40.00p 40.50p 1675000
20/08/2012 40.50p 40.50p 40.00p 40.50p 12000
17/08/2012 42.00p 42.00p 39.80p 40.50p 336306
16/08/2012 42.50p 42.50p 41.00p 42.00p 90000
15/08/2012 42.50p 43.50p 41.25p 42.50p 0
14/08/2012 42.50p 43.50p 41.25p 42.50p 0
13/08/2012 42.50p 43.50p 41.25p 42.50p 0
10/08/2012 43.50p 43.50p 41.25p 42.50p 97490
09/08/2012 43.50p 44.00p 43.00p 43.50p 0
08/08/2012 44.00p 44.00p 43.00p 43.50p 0
07/08/2012 43.50p 43.50p 43.00p 43.50p 0
06/08/2012 43.50p 43.50p 43.00p 43.50p 0
03/08/2012 43.50p 43.50p 43.00p 43.50p 0
02/08/2012 43.50p 43.50p 43.00p 43.50p 0
01/08/2012 43.50p 43.50p 43.00p 43.50p 52000
31/07/2012 43.50p 43.50p 43.00p 43.50p 0
30/07/2012 43.50p 43.50p 43.00p 43.50p 0
27/07/2012 43.50p 43.50p 43.00p 43.50p 19570
26/07/2012 43.50p 43.50p 43.00p 43.50p 10000
25/07/2012 43.50p 43.50p 43.00p 43.50p 22000
24/07/2012 43.50p 43.50p 43.00p 43.50p 21000
23/07/2012 43.50p 44.00p 43.00p 43.50p 0
20/07/2012 43.50p 43.50p 43.00p 43.50p 10000
19/07/2012 43.50p 43.50p 43.00p 43.50p 23000
18/07/2012 44.00p 44.00p 43.00p 43.50p 28800
17/07/2012 44.00p 44.00p 43.00p 44.00p 0
16/07/2012 44.00p 44.00p 43.00p 44.00p 0
13/07/2012 44.00p 44.00p 43.00p 44.00p 26087
12/07/2012 44.00p 44.00p 43.00p 44.00p 26000
11/07/2012 44.50p 45.00p 44.00p 44.00p 0
10/07/2012 45.00p 45.00p 44.00p 44.50p 38000
09/07/2012 45.00p 45.80p 44.00p 45.00p 29000
06/07/2012 45.00p 45.00p 44.02p 45.00p 6378
05/07/2012 45.00p 45.00p 44.00p 45.00p 40000
04/07/2012 45.00p 45.00p 44.20p 45.00p 0
03/07/2012 45.00p 45.00p 44.20p 45.00p 10000
02/07/2012 45.00p 45.00p 44.00p 45.00p 40000
29/06/2012 45.00p 45.00p 44.00p 45.00p 255000
28/06/2012 46.50p 46.50p 43.00p 44.00p 149000
27/06/2012 47.50p 47.50p 47.00p 47.50p 20000
26/06/2012 47.50p 47.50p 47.00p 47.50p 10000
25/06/2012 47.50p 47.50p 47.00p 47.50p 45000
22/06/2012 47.50p 47.50p 47.00p 47.50p 4476
21/06/2012 47.50p 48.00p 47.50p 47.50p 30000
20/06/2012 47.50p 47.50p 47.20p 47.50p 1059
19/06/2012 47.50p 47.50p 45.50p 47.50p 79595
18/06/2012 47.00p 47.50p 47.00p 47.50p 4476
15/06/2012 47.00p 47.00p 46.00p 47.00p 0
14/06/2012 47.00p 47.00p 46.00p 47.00p 15000
13/06/2012 47.00p 47.00p 47.00p 47.00p 500000
12/06/2012 47.00p 47.00p 46.00p 47.00p 73300
11/06/2012 47.00p 47.00p 46.00p 47.00p 90276
08/06/2012 47.00p 47.00p 46.00p 47.00p 0
07/06/2012 47.00p 47.00p 46.00p 47.00p 22840
06/06/2012 47.50p 47.50p 45.60p 47.00p 17455
01/06/2012 47.00p 48.00p 47.00p 47.00p 0
31/05/2012 48.00p 48.00p 47.00p 47.00p 72000
30/05/2012 48.25p 48.25p 47.00p 48.00p 0
29/05/2012 48.25p 48.25p 47.00p 48.25p 0
28/05/2012 48.25p 48.25p 47.00p 48.25p 0
25/05/2012 48.25p 48.25p 47.00p 48.25p 0
24/05/2012 48.25p 48.25p 47.00p 48.25p 0
23/05/2012 48.25p 48.25p 47.00p 48.25p 15000
22/05/2012 48.75p 48.75p 48.00p 48.75p 35000
21/05/2012 48.50p 48.75p 48.00p 48.75p 78000
18/05/2012 48.50p 48.50p 48.00p 48.50p 0
17/05/2012 48.50p 48.50p 48.00p 48.50p 5754
16/05/2012 47.50p 48.50p 47.00p 48.50p 130000
15/05/2012 48.25p 48.25p 47.00p 48.25p 0
14/05/2012 48.25p 48.25p 47.00p 48.25p 1500
11/05/2012 48.25p 48.25p 47.00p 48.25p 0
10/05/2012 48.25p 48.25p 47.00p 48.25p 7700
09/05/2012 48.25p 48.25p 47.00p 48.25p 3182
08/05/2012 48.00p 48.00p 47.00p 48.00p 20876
04/05/2012 48.00p 48.00p 47.00p 48.00p 100000
03/05/2012 48.00p 48.00p 47.90p 48.00p 285
02/05/2012 48.25p 48.25p 47.00p 48.25p 64700
01/05/2012 48.25p 48.25p 47.13p 48.25p 500
30/04/2012 48.25p 48.25p 48.00p 48.25p 11780
27/04/2012 48.25p 48.25p 47.00p 48.25p 30000
26/04/2012 48.25p 48.25p 47.13p 48.25p 5000
25/04/2012 48.25p 48.25p 47.13p 48.25p 0
24/04/2012 48.25p 48.25p 47.13p 48.25p 27020
23/04/2012 48.25p 48.25p 47.90p 48.25p 2500
20/04/2012 46.75p 48.25p 46.75p 48.25p 52000
19/04/2012 46.75p 46.75p 46.75p 46.75p 54545
18/04/2012 46.50p 47.17p 46.50p 46.75p 10813
17/04/2012 46.50p 46.50p 45.00p 46.50p 0
16/04/2012 46.50p 46.50p 45.00p 46.50p 0
13/04/2012 46.50p 46.50p 45.00p 46.50p 2000
12/04/2012 46.00p 46.50p 45.00p 46.50p 327178
11/04/2012 48.50p 48.50p 45.00p 46.00p 225400
10/04/2012 49.00p 49.00p 48.00p 48.50p 26000
05/04/2012 49.00p 49.00p 47.00p 49.00p 125000
04/04/2012 49.50p 50.00p 48.00p 49.00p 0
03/04/2012 49.50p 50.00p 48.00p 49.50p 73010
02/04/2012 50.00p 50.00p 47.00p 49.50p 60555
30/03/2012 50.00p 50.50p 49.00p 50.00p 22415
29/03/2012 50.50p 50.50p 50.00p 50.00p 4295
28/03/2012 50.50p 50.50p 50.40p 50.50p 175
27/03/2012 50.50p 50.50p 50.00p 50.50p 110205
26/03/2012 50.50p 50.50p 50.00p 50.50p 6000
23/03/2012 50.50p 50.50p 50.00p 50.50p 95944
22/03/2012 50.50p 50.50p 50.00p 50.50p 16000
21/03/2012 52.00p 52.00p 50.00p 50.50p 291800
20/03/2012 52.50p 52.50p 51.00p 52.00p 35000
19/03/2012 52.50p 52.50p 51.00p 52.50p 50350
16/03/2012 52.50p 52.50p 51.00p 52.50p 52066
15/03/2012 52.50p 52.68p 51.00p 52.50p 60471
14/03/2012 52.50p 53.00p 52.50p 52.50p 6000
13/03/2012 52.50p 52.50p 49.78p 52.50p 0
12/03/2012 52.50p 52.50p 49.78p 52.50p 68211
09/03/2012 52.50p 52.50p 51.00p 52.50p 1800
08/03/2012 52.00p 52.50p 51.00p 52.50p 38000
07/03/2012 53.00p 53.00p 50.10p 52.00p 209562
06/03/2012 54.50p 54.50p 52.00p 53.50p 74400
05/03/2012 54.50p 54.50p 53.00p 54.50p 245810
02/03/2012 54.50p 54.50p 53.10p 54.50p 523
01/03/2012 54.50p 54.50p 53.50p 54.50p 15000
29/02/2012 54.50p 55.00p 54.50p 54.50p 80000
28/02/2012 55.00p 55.00p 53.03p 54.50p 205
27/02/2012 55.00p 55.00p 54.00p 55.00p 27510
24/02/2012 55.00p 55.00p 54.00p 55.00p 25000
23/02/2012 55.00p 55.00p 54.00p 55.00p 7000
22/02/2012 55.00p 55.50p 54.00p 55.00p 113282
21/02/2012 55.00p 55.00p 54.00p 55.00p 41500
20/02/2012 55.00p 55.00p 54.00p 55.00p 240288
17/02/2012 55.00p 55.00p 54.00p 55.00p 41399
16/02/2012 55.00p 55.00p 54.50p 55.00p 0
15/02/2012 55.00p 55.00p 54.50p 55.00p 34900
14/02/2012 55.00p 55.50p 55.00p 55.00p 27148
13/02/2012 55.00p 55.00p 54.20p 55.00p 0
10/02/2012 55.00p 55.00p 54.20p 55.00p 10000
09/02/2012 55.00p 55.80p 54.20p 55.00p 6201
08/02/2012 55.00p 55.00p 54.50p 55.00p 10000
07/02/2012 55.00p 55.80p 55.00p 55.00p 497
06/02/2012 54.50p 56.00p 53.00p 55.00p 45430
03/02/2012 53.50p 55.70p 53.20p 54.50p 132500
02/02/2012 52.00p 53.00p 52.00p 53.00p 60000
01/02/2012 52.00p 52.00p 51.00p 52.00p 90000
31/01/2012 52.00p 52.00p 51.00p 52.00p 12000
30/01/2012 52.00p 53.00p 52.00p 52.00p 18231
27/01/2012 52.00p 52.00p 51.00p 52.00p 31942
26/01/2012 49.50p 52.00p 49.50p 52.00p 269635
25/01/2012 49.50p 49.50p 49.10p 49.50p 2178
24/01/2012 49.00p 49.60p 49.00p 49.50p 10205
23/01/2012 49.00p 49.20p 49.00p 49.00p 429
20/01/2012 48.50p 49.50p 48.50p 49.00p 58741

*Close Price adjusted for both dividends and splits