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
30/09/2022 520.00p 538.00p 508.55p 525.00p 182609
29/09/2022 487.00p 526.00p 487.00p 514.00p 339946
28/09/2022 511.00p 530.00p 490.50p 500.00p 238635
27/09/2022 526.00p 549.00p 511.00p 535.00p 79495
26/09/2022 508.00p 539.00p 491.45p 530.00p 158994
23/09/2022 525.00p 525.00p 483.54p 513.00p 244176
22/09/2022 535.00p 561.00p 517.58p 524.00p 91488
21/09/2022 526.00p 563.00p 525.94p 563.00p 97738
20/09/2022 559.00p 560.00p 532.97p 540.00p 77555
19/09/2022 565.00p 568.00p 550.00p 555.00p 80512
16/09/2022 565.00p 568.00p 550.00p 555.00p 80512
15/09/2022 575.00p 607.70p 561.00p 564.00p 54319
14/09/2022 596.00p 602.74p 573.00p 586.00p 138700
13/09/2022 632.00p 644.00p 591.00p 599.00p 92092
12/09/2022 600.00p 647.00p 592.08p 633.00p 86611
09/09/2022 579.00p 598.97p 560.63p 597.00p 68105
08/09/2022 590.00p 590.00p 551.00p 581.00p 68019
07/09/2022 585.00p 609.00p 551.00p 565.00p 187740
06/09/2022 581.00p 600.00p 575.00p 588.00p 22853
05/09/2022 612.00p 612.00p 574.00p 576.00p 63971
02/09/2022 581.00p 611.00p 574.00p 602.00p 63802
01/09/2022 634.00p 634.00p 580.00p 582.00p 38397
31/08/2022 619.00p 634.00p 609.00p 625.00p 77828
30/08/2022 610.00p 640.00p 606.00p 630.00p 87531
29/08/2022 649.00p 649.00p 613.00p 616.00p 53661
26/08/2022 649.00p 649.00p 613.00p 616.00p 53661
25/08/2022 650.00p 657.78p 633.17p 638.00p 45655
24/08/2022 654.00p 654.00p 631.84p 647.00p 87580
23/08/2022 672.00p 695.57p 644.00p 644.00p 74017
22/08/2022 730.00p 749.00p 665.00p 673.00p 76638
19/08/2022 750.00p 756.00p 725.00p 733.00p 42066
18/08/2022 750.00p 765.16p 739.00p 753.00p 41222
17/08/2022 765.00p 772.65p 736.00p 746.00p 111833
16/08/2022 750.00p 767.00p 725.00p 760.00p 101114
15/08/2022 764.00p 764.00p 723.00p 732.00p 59189
12/08/2022 732.00p 765.00p 720.00p 755.00p 89146
11/08/2022 707.00p 741.70p 686.60p 728.00p 128996
10/08/2022 664.00p 707.00p 643.00p 699.00p 379639
09/08/2022 661.00p 671.00p 645.27p 665.00p 245028
08/08/2022 700.00p 714.35p 667.00p 671.00p 198433
05/08/2022 708.00p 767.51p 690.00p 700.00p 182902
04/08/2022 704.00p 738.00p 704.00p 729.00p 132164
03/08/2022 689.00p 702.75p 676.00p 700.00p 62115
02/08/2022 708.00p 708.00p 667.48p 680.00p 112651
01/08/2022 728.00p 739.00p 674.00p 690.00p 115704
29/07/2022 651.00p 729.00p 651.00p 717.00p 188962
28/07/2022 626.00p 684.00p 625.00p 683.00p 135247
27/07/2022 654.00p 654.00p 620.00p 630.00p 283655
26/07/2022 666.00p 667.40p 624.00p 625.00p 135519
25/07/2022 620.00p 661.60p 620.00p 648.00p 207604
22/07/2022 608.00p 653.00p 586.00p 644.00p 231472
21/07/2022 606.00p 617.00p 592.00p 608.00p 147026
20/07/2022 589.00p 610.60p 584.00p 601.00p 411204
19/07/2022 555.00p 588.00p 555.00p 588.00p 108403
18/07/2022 573.00p 588.00p 546.00p 574.00p 89534
15/07/2022 557.00p 575.00p 542.00p 575.00p 130799
14/07/2022 567.00p 573.00p 541.00p 550.00p 58714
13/07/2022 566.00p 577.00p 551.00p 567.00p 102432
12/07/2022 561.00p 576.00p 545.00p 574.00p 81884
11/07/2022 587.00p 587.00p 539.00p 571.00p 260009
08/07/2022 576.00p 580.00p 565.00p 578.00p 411583
07/07/2022 570.00p 587.00p 561.00p 572.00p 731802
06/07/2022 577.00p 593.00p 576.00p 583.00p 273146
05/07/2022 577.00p 594.00p 562.00p 572.00p 235044
04/07/2022 588.00p 594.50p 577.00p 581.00p 184967
01/07/2022 588.00p 608.00p 579.00p 593.00p 112103
30/06/2022 621.00p 621.00p 588.00p 606.00p 152070
29/06/2022 648.00p 648.00p 604.00p 614.00p 197662
28/06/2022 643.00p 658.40p 620.00p 644.00p 189003
27/06/2022 636.00p 658.00p 626.00p 641.00p 67967
24/06/2022 618.00p 653.00p 612.90p 635.00p 267519
23/06/2022 614.00p 620.00p 600.00p 612.00p 102848
22/06/2022 608.00p 624.00p 593.00p 608.00p 94988
21/06/2022 580.00p 610.00p 575.00p 607.00p 201356
20/06/2022 571.00p 579.00p 553.00p 567.00p 342096
17/06/2022 552.00p 579.00p 552.00p 572.00p 219121
16/06/2022 577.00p 577.00p 551.00p 555.00p 435667
15/06/2022 590.00p 594.00p 565.00p 581.00p 417395
14/06/2022 591.00p 598.50p 571.66p 573.00p 172861
13/06/2022 630.00p 638.00p 583.00p 598.00p 227608
10/06/2022 646.00p 646.00p 615.00p 637.00p 290417
09/06/2022 670.00p 671.00p 640.33p 646.00p 365369
08/06/2022 701.00p 709.00p 667.00p 667.00p 328125
07/06/2022 735.00p 748.00p 696.00p 702.00p 101934
06/06/2022 749.00p 769.99p 730.00p 740.00p 471465
03/06/2022 810.00p 816.00p 690.00p 730.00p 697567
02/06/2022 810.00p 816.00p 690.00p 730.00p 697567
01/06/2022 810.00p 816.00p 690.00p 730.00p 697567
31/05/2022 824.00p 830.90p 796.60p 811.00p 152250
30/05/2022 839.00p 845.00p 825.00p 838.00p 78220
27/05/2022 780.00p 830.00p 775.00p 815.00p 106905
26/05/2022 743.00p 777.00p 743.00p 772.00p 110515
25/05/2022 744.00p 775.00p 744.00p 763.00p 274838
24/05/2022 758.00p 779.00p 730.00p 755.00p 79263
23/05/2022 724.00p 784.00p 724.00p 764.00p 106331
20/05/2022 695.00p 747.00p 691.00p 717.00p 615571
19/05/2022 712.00p 722.00p 671.00p 690.00p 549094
18/05/2022 725.00p 740.00p 708.00p 710.00p 67759
17/05/2022 720.00p 747.00p 719.00p 737.00p 108149
16/05/2022 714.00p 739.00p 714.00p 720.00p 42558
13/05/2022 690.00p 737.00p 690.00p 733.00p 96295
12/05/2022 696.00p 704.00p 649.58p 693.00p 379239
11/05/2022 695.00p 716.00p 675.00p 688.00p 232473
10/05/2022 671.00p 704.00p 671.00p 693.00p 986825
09/05/2022 759.00p 759.00p 683.80p 684.00p 178900
06/05/2022 748.00p 774.50p 723.00p 740.00p 225466
05/05/2022 800.00p 809.00p 750.00p 759.00p 108287
04/05/2022 821.00p 821.00p 779.00p 779.00p 83087
03/05/2022 865.00p 869.50p 817.00p 817.00p 340158
02/05/2022 843.00p 901.00p 835.50p 871.00p 206952
29/04/2022 843.00p 901.00p 835.50p 871.00p 206952
28/04/2022 801.00p 844.00p 801.00p 833.00p 140960
27/04/2022 825.00p 839.75p 816.00p 816.00p 173401
26/04/2022 870.00p 873.00p 833.00p 840.00p 94027
25/04/2022 890.00p 890.29p 837.00p 870.00p 137517
22/04/2022 916.00p 949.00p 874.00p 892.00p 234514
21/04/2022 901.00p 943.00p 900.00p 913.00p 134712
20/04/2022 871.00p 937.00p 871.00p 908.00p 126554
19/04/2022 870.00p 912.00p 870.00p 908.00p 191587
18/04/2022 870.00p 898.00p 870.00p 896.00p 108652
15/04/2022 870.00p 898.00p 870.00p 896.00p 108652
14/04/2022 870.00p 898.00p 870.00p 896.00p 108652
13/04/2022 884.00p 904.73p 874.00p 887.00p 81190
12/04/2022 883.00p 915.00p 883.00p 907.00p 93670
11/04/2022 911.00p 938.00p 888.00p 897.00p 95223
08/04/2022 926.00p 952.80p 892.00p 910.00p 240668
07/04/2022 997.00p 1,008.00p 910.00p 942.00p 353595
06/04/2022 1,000.00p 1,032.40p 1,000.00p 1,012.00p 176482
05/04/2022 1,002.00p 1,045.47p 1,002.00p 1,036.00p 134902
04/04/2022 1,006.00p 1,033.43p 980.00p 1,020.00p 138908
01/04/2022 980.00p 1,012.00p 980.00p 1,002.00p 155792
31/03/2022 989.00p 1,011.40p 981.00p 990.00p 335627
30/03/2022 986.00p 986.00p 955.25p 974.00p 95757
29/03/2022 924.00p 991.00p 922.00p 978.00p 101371
28/03/2022 890.00p 926.00p 886.97p 920.00p 133206
25/03/2022 900.00p 902.00p 873.56p 883.00p 208930
24/03/2022 928.00p 933.60p 878.91p 894.00p 224870
23/03/2022 930.00p 966.00p 917.00p 921.00p 100150
22/03/2022 934.00p 973.45p 933.90p 955.00p 85845
21/03/2022 969.00p 977.91p 935.00p 941.00p 59601
18/03/2022 974.00p 988.00p 925.00p 957.00p 181911
17/03/2022 940.00p 1,007.38p 926.31p 980.00p 266899
16/03/2022 864.00p 939.00p 857.00p 932.00p 199443
15/03/2022 891.00p 891.00p 833.00p 844.00p 287329
14/03/2022 859.00p 885.00p 841.00p 864.00p 463949
11/03/2022 800.00p 878.30p 800.00p 845.00p 1175648
10/03/2022 860.00p 860.00p 807.98p 817.00p 63944
09/03/2022 764.00p 841.79p 748.00p 832.00p 588947
08/03/2022 787.00p 820.00p 740.00p 745.00p 659711
07/03/2022 876.00p 876.00p 761.76p 812.00p 238584
04/03/2022 885.00p 908.80p 841.00p 855.00p 474496
03/03/2022 910.00p 960.00p 886.00p 889.00p 148353
02/03/2022 964.00p 964.00p 919.00p 938.00p 208022
01/03/2022 953.00p 975.00p 920.00p 930.00p 154121
28/02/2022 945.00p 974.00p 934.00p 973.00p 265779
25/02/2022 905.00p 964.00p 900.00p 960.00p 256353
24/02/2022 884.00p 903.79p 865.00p 896.00p 303245
23/02/2022 938.00p 954.00p 891.26p 924.00p 812752
22/02/2022 916.00p 953.60p 896.00p 940.00p 212381
21/02/2022 988.00p 1,004.00p 925.24p 941.00p 241667
18/02/2022 980.00p 1,026.00p 980.00p 999.00p 86117
17/02/2022 1,048.00p 1,048.00p 1,006.00p 1,006.00p 95774
16/02/2022 1,036.00p 1,056.00p 1,024.00p 1,040.00p 89222
15/02/2022 994.00p 1,040.00p 971.00p 1,036.00p 65000
14/02/2022 988.00p 999.00p 968.00p 985.00p 224923
11/02/2022 1,000.00p 1,015.92p 989.00p 1,012.00p 123448
10/02/2022 1,020.00p 1,060.00p 1,002.00p 1,026.00p 98160
09/02/2022 1,082.00p 1,086.00p 1,042.36p 1,060.00p 80240
08/02/2022 1,040.00p 1,062.00p 1,004.00p 1,026.00p 175507
07/02/2022 1,070.00p 1,114.00p 1,019.48p 1,038.00p 451624
04/02/2022 1,140.00p 1,142.40p 1,082.00p 1,096.00p 77742
03/02/2022 1,160.00p 1,160.00p 1,112.00p 1,126.00p 907012
02/02/2022 1,114.00p 1,162.00p 1,098.00p 1,152.00p 250716
01/02/2022 1,062.00p 1,122.00p 1,062.00p 1,110.00p 139500
31/01/2022 1,080.00p 1,094.50p 1,062.06p 1,090.00p 164011
28/01/2022 1,084.00p 1,107.10p 1,059.00p 1,070.00p 155766
27/01/2022 1,086.00p 1,100.00p 1,053.37p 1,086.00p 182069
26/01/2022 1,050.00p 1,124.00p 1,050.00p 1,108.00p 1346406
25/01/2022 1,084.00p 1,110.00p 1,062.00p 1,072.00p 260598
24/01/2022 1,138.00p 1,148.50p 1,042.00p 1,056.00p 380714
21/01/2022 1,186.00p 1,186.00p 1,114.00p 1,150.00p 1550915
20/01/2022 1,204.00p 1,204.00p 1,152.00p 1,194.00p 515516
19/01/2022 1,170.00p 1,210.00p 1,163.61p 1,174.00p 211288
18/01/2022 1,252.00p 1,256.00p 1,178.00p 1,180.00p 151933
17/01/2022 1,260.00p 1,266.00p 1,210.00p 1,254.00p 149729
14/01/2022 1,230.00p 1,280.00p 1,172.00p 1,204.00p 554208
13/01/2022 1,262.00p 1,262.00p 1,212.96p 1,230.00p 336575
12/01/2022 1,290.00p 1,290.00p 1,252.64p 1,258.00p 298205
10/01/2022 1,346.00p 1,367.11p 1,272.00p 1,282.00p 287784
07/01/2022 1,400.00p 1,400.00p 1,324.00p 1,330.00p 83770
06/01/2022 1,408.00p 1,432.39p 1,322.00p 1,356.00p 313114
05/01/2022 1,420.00p 1,452.00p 1,410.40p 1,444.00p 136988
04/01/2022 1,488.00p 1,488.00p 1,414.00p 1,428.00p 151749
31/12/2021 1,406.00p 1,484.00p 1,404.16p 1,472.00p 37007
30/12/2021 1,452.00p 1,460.10p 1,410.37p 1,446.00p 66344
29/12/2021 1,416.00p 1,470.00p 1,416.00p 1,456.00p 117397
28/12/2021 1,402.00p 1,416.00p 1,400.00p 1,416.00p 24222
27/12/2021 1,402.00p 1,416.00p 1,400.00p 1,416.00p 24222
24/12/2021 1,402.00p 1,416.00p 1,400.00p 1,416.00p 24222
23/12/2021 1,350.00p 1,404.00p 1,350.00p 1,402.00p 88884

*Close Price adjusted for both dividends and splits