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
15/08/2019 231.00p 236.36p 226.05p 229.50p 42824
14/08/2019 243.00p 248.00p 234.89p 241.00p 54932
13/08/2019 241.00p 248.00p 233.00p 244.50p 110171
12/08/2019 249.00p 250.00p 240.00p 244.50p 21885
09/08/2019 247.00p 247.11p 240.00p 247.00p 32328
08/08/2019 240.00p 247.74p 232.00p 232.00p 38988
07/08/2019 237.00p 242.11p 232.00p 240.00p 61164
06/08/2019 236.00p 243.00p 233.00p 242.50p 18950
05/08/2019 233.00p 238.77p 233.00p 236.00p 10087
02/08/2019 235.00p 238.00p 228.00p 236.00p 77760
01/08/2019 235.00p 239.00p 235.00p 238.00p 28403
31/07/2019 240.00p 241.92p 227.00p 235.00p 69642
30/07/2019 251.00p 251.90p 235.00p 242.50p 108756
29/07/2019 256.00p 257.00p 250.00p 250.00p 23334
26/07/2019 254.00p 256.00p 251.00p 256.00p 7314
25/07/2019 250.00p 255.00p 250.00p 254.00p 32337
24/07/2019 256.00p 260.00p 250.00p 260.00p 16596
23/07/2019 255.00p 263.11p 251.00p 251.00p 21299
22/07/2019 266.00p 266.00p 257.00p 260.00p 17525
19/07/2019 260.00p 264.90p 260.00p 260.00p 57576
18/07/2019 255.00p 266.00p 255.00p 265.00p 71162
17/07/2019 260.00p 262.14p 253.79p 257.00p 15718
16/07/2019 265.00p 265.00p 260.00p 265.00p 92905
15/07/2019 268.00p 275.00p 255.27p 268.00p 29793
12/07/2019 270.00p 280.00p 270.00p 272.00p 8465
11/07/2019 266.00p 279.00p 266.00p 274.00p 10370
10/07/2019 280.00p 280.00p 266.65p 280.00p 32500
09/07/2019 275.00p 276.88p 265.00p 265.00p 21163
08/07/2019 274.00p 277.00p 270.00p 270.00p 11234
05/07/2019 274.00p 280.00p 264.50p 280.00p 23836
04/07/2019 264.00p 272.11p 255.00p 255.00p 39617
03/07/2019 266.00p 268.88p 258.00p 261.00p 117171
02/07/2019 270.00p 282.70p 265.00p 265.00p 52394
01/07/2019 271.00p 289.00p 271.00p 280.00p 3458
28/06/2019 274.00p 278.00p 270.00p 270.00p 80402
27/06/2019 279.00p 288.10p 270.00p 270.00p 40402
26/06/2019 284.00p 284.00p 270.00p 270.00p 38180
25/06/2019 275.00p 290.00p 275.00p 290.00p 13807
24/06/2019 280.00p 290.00p 274.00p 274.00p 37448
21/06/2019 285.00p 294.30p 284.00p 285.00p 22076
20/06/2019 292.00p 292.98p 283.31p 292.00p 21370
19/06/2019 280.00p 295.00p 280.00p 295.00p 50497
18/06/2019 279.00p 286.51p 274.15p 279.00p 40622
17/06/2019 280.00p 280.00p 277.74p 278.50p 19102
14/06/2019 268.55p 276.50p 268.55p 276.50p 7261
13/06/2019 274.00p 280.00p 260.65p 274.00p 90553
12/06/2019 273.60p 279.00p 273.50p 273.50p 1643
11/06/2019 279.00p 280.00p 268.00p 273.50p 23731
10/06/2019 281.19p 281.19p 271.00p 275.50p 30585
07/06/2019 273.00p 284.05p 271.06p 277.50p 27322
06/06/2019 256.00p 279.05p 256.00p 275.00p 39965
05/06/2019 270.00p 278.50p 255.00p 270.00p 74542
04/06/2019 280.00p 289.00p 275.00p 279.50p 44980
03/06/2019 276.00p 294.10p 276.00p 285.00p 60902
31/05/2019 270.00p 285.00p 261.00p 277.50p 241237
30/05/2019 256.00p 270.00p 256.00p 267.50p 335316
29/05/2019 255.00p 267.40p 250.00p 261.50p 48664
28/05/2019 252.00p 259.00p 247.00p 250.50p 44500
24/05/2019 247.00p 248.50p 242.50p 248.50p 12832
23/05/2019 245.00p 248.00p 241.00p 242.50p 15738
22/05/2019 248.00p 248.00p 236.40p 242.00p 34734
21/05/2019 240.00p 241.99p 231.45p 236.00p 32191
20/05/2019 239.00p 247.15p 234.50p 234.50p 21752
17/05/2019 240.00p 243.00p 238.15p 240.00p 59443
16/05/2019 242.00p 242.65p 235.00p 235.00p 27446
15/05/2019 240.00p 250.00p 236.50p 236.50p 19939
14/05/2019 237.65p 239.55p 235.00p 235.00p 17565
13/05/2019 242.00p 242.00p 236.00p 237.50p 20344
10/05/2019 242.88p 242.88p 236.50p 236.50p 16044
09/05/2019 241.00p 242.99p 235.00p 235.00p 13627
08/05/2019 242.00p 245.00p 236.74p 242.50p 27963
07/05/2019 238.00p 244.55p 236.74p 240.00p 30257
03/05/2019 237.00p 239.99p 233.00p 235.00p 53717
02/05/2019 233.00p 239.55p 230.00p 234.00p 64764
01/05/2019 236.00p 238.00p 231.65p 238.00p 51503
30/04/2019 231.00p 244.00p 230.93p 233.50p 36917
29/04/2019 233.00p 237.50p 231.00p 233.50p 15220
26/04/2019 239.00p 239.00p 233.55p 235.50p 11791
25/04/2019 235.00p 240.00p 235.00p 235.50p 6075
24/04/2019 233.00p 238.00p 232.00p 233.50p 36046
23/04/2019 233.00p 242.00p 233.00p 238.00p 31375
18/04/2019 237.00p 238.00p 232.00p 236.00p 20378
17/04/2019 236.00p 236.00p 232.00p 233.50p 43853
16/04/2019 239.00p 239.45p 234.00p 234.00p 29819
15/04/2019 238.51p 242.00p 235.00p 240.50p 69208
12/04/2019 242.00p 248.00p 237.00p 240.50p 37180
11/04/2019 240.00p 245.92p 237.00p 243.00p 39697
10/04/2019 240.00p 241.00p 235.50p 241.00p 19463
09/04/2019 242.00p 242.00p 235.28p 241.00p 17945
08/04/2019 235.00p 243.90p 235.00p 241.50p 120629
05/04/2019 230.00p 235.00p 228.28p 235.00p 91292
04/04/2019 230.00p 230.00p 224.10p 230.00p 12062
03/04/2019 222.00p 229.99p 222.00p 222.00p 2076
02/04/2019 221.00p 228.00p 220.25p 226.00p 30109
01/04/2019 216.00p 228.00p 216.00p 224.00p 197131
29/03/2019 221.00p 225.00p 217.05p 219.50p 65484
28/03/2019 220.00p 220.00p 220.00p 220.00p 1878
27/03/2019 221.00p 224.95p 216.20p 217.50p 29390
26/03/2019 215.00p 220.95p 215.00p 216.50p 6399
25/03/2019 218.00p 224.00p 216.00p 216.00p 41483
22/03/2019 228.00p 228.00p 218.00p 220.00p 56788
21/03/2019 221.45p 230.00p 221.45p 223.50p 21579
20/03/2019 227.00p 229.95p 218.03p 226.00p 28486
19/03/2019 232.00p 238.57p 224.00p 224.50p 64357
18/03/2019 222.46p 238.79p 222.46p 234.00p 29875
15/03/2019 220.00p 222.67p 216.00p 220.00p 46124
14/03/2019 218.00p 219.00p 217.96p 219.00p 8902
13/03/2019 218.00p 219.00p 206.41p 219.00p 12803
12/03/2019 216.00p 217.00p 216.00p 217.00p 20981
11/03/2019 212.00p 215.00p 208.39p 215.00p 34006
08/03/2019 211.00p 213.50p 208.99p 213.50p 10990
07/03/2019 214.00p 216.95p 207.30p 212.50p 80012
06/03/2019 214.00p 216.00p 214.00p 216.00p 21688
05/03/2019 209.00p 211.00p 206.05p 211.00p 7993
04/03/2019 210.00p 211.00p 207.00p 211.00p 5168
01/03/2019 207.00p 209.00p 206.96p 209.00p 11082
28/02/2019 209.00p 209.00p 203.50p 207.00p 14626
27/02/2019 203.36p 203.50p 202.00p 202.00p 10131
26/02/2019 209.00p 210.00p 199.10p 202.50p 66631
25/02/2019 203.00p 206.00p 199.05p 202.50p 50479
22/02/2019 205.00p 207.00p 203.00p 203.00p 16394
21/02/2019 207.00p 207.80p 201.00p 201.00p 9649
20/02/2019 213.00p 215.40p 204.00p 207.00p 44706
19/02/2019 212.00p 215.00p 210.00p 215.00p 13580
18/02/2019 217.00p 219.00p 210.00p 214.00p 45424
15/02/2019 215.00p 218.00p 210.50p 216.50p 25909
14/02/2019 207.00p 214.00p 207.00p 212.00p 74679
13/02/2019 205.00p 210.00p 199.44p 207.50p 66758
12/02/2019 214.00p 214.40p 206.04p 208.00p 50375
11/02/2019 217.00p 217.00p 212.00p 215.00p 53238
08/02/2019 225.00p 225.00p 204.00p 217.00p 72199
07/02/2019 230.00p 235.00p 223.50p 223.50p 9968
06/02/2019 233.00p 235.80p 228.00p 233.50p 93983
05/02/2019 216.51p 232.04p 216.51p 231.50p 45780
04/02/2019 227.06p 227.06p 216.32p 223.00p 20235
01/02/2019 225.48p 228.11p 221.27p 225.50p 20483
31/01/2019 215.00p 219.50p 208.00p 219.50p 52216
30/01/2019 200.00p 214.92p 200.00p 207.00p 38352
29/01/2019 196.00p 198.00p 191.26p 198.00p 18437
28/01/2019 188.50p 197.00p 188.50p 192.75p 37128
25/01/2019 185.50p 191.25p 184.50p 191.25p 23767
24/01/2019 189.50p 189.50p 178.54p 184.75p 1432271
23/01/2019 178.50p 185.00p 178.50p 185.00p 18187
22/01/2019 180.50p 185.50p 176.65p 184.00p 83767
21/01/2019 185.00p 189.02p 175.65p 187.00p 75519
18/01/2019 188.00p 194.42p 185.00p 185.00p 51281
17/01/2019 199.50p 199.50p 185.55p 193.25p 7979
16/01/2019 185.00p 196.46p 185.00p 185.00p 37485
15/01/2019 190.00p 192.50p 185.00p 185.00p 222470
14/01/2019 185.14p 194.75p 185.14p 194.75p 479078
11/01/2019 190.50p 196.56p 185.64p 194.75p 33174
10/01/2019 190.00p 192.00p 186.55p 192.00p 72363
09/01/2019 198.00p 198.00p 186.55p 193.50p 23818
08/01/2019 199.50p 200.00p 185.15p 192.50p 680284
07/01/2019 200.00p 203.56p 192.00p 195.75p 510700
04/01/2019 201.00p 208.00p 200.00p 205.50p 10452
03/01/2019 200.00p 209.00p 200.00p 205.00p 17661
02/01/2019 200.00p 211.76p 200.00p 204.50p 25853
31/12/2018 206.00p 210.00p 201.54p 206.50p 13471
28/12/2018 201.54p 211.76p 201.54p 204.50p 3418
27/12/2018 215.00p 215.00p 200.00p 210.00p 13133
24/12/2018 210.00p 219.79p 205.00p 205.00p 15883
21/12/2018 210.00p 222.50p 208.00p 210.00p 67275
20/12/2018 202.89p 205.50p 202.89p 205.50p 5193
19/12/2018 210.00p 210.00p 200.00p 204.00p 25585
18/12/2018 201.00p 208.11p 200.00p 205.00p 73347
17/12/2018 210.00p 210.79p 204.80p 206.00p 17790
14/12/2018 210.00p 216.00p 203.00p 206.00p 26060
13/12/2018 208.00p 208.88p 205.00p 205.00p 3969
12/12/2018 206.00p 213.01p 202.10p 209.50p 29453
11/12/2018 201.00p 202.05p 200.00p 200.00p 7301
10/12/2018 206.34p 206.34p 202.75p 203.50p 14596
07/12/2018 207.00p 214.00p 201.00p 204.00p 28654
06/12/2018 213.00p 218.00p 202.00p 205.00p 171495
05/12/2018 205.00p 221.82p 204.67p 218.00p 49993
04/12/2018 208.00p 214.00p 206.50p 206.50p 16400
03/12/2018 210.00p 210.90p 204.08p 205.50p 22713
30/11/2018 210.00p 215.00p 203.00p 203.00p 12493
29/11/2018 210.00p 215.00p 207.00p 207.00p 39521
28/11/2018 218.00p 220.80p 210.00p 210.00p 142882
27/11/2018 202.00p 216.00p 202.00p 216.00p 54669
26/11/2018 189.00p 200.66p 185.00p 198.25p 57372
23/11/2018 196.50p 200.00p 185.91p 187.50p 132360
22/11/2018 210.00p 213.60p 198.22p 200.00p 73359
21/11/2018 213.00p 215.00p 204.00p 204.00p 58885
20/11/2018 215.00p 218.00p 210.00p 211.50p 97246
19/11/2018 230.00p 230.50p 222.00p 222.00p 81814
16/11/2018 229.00p 237.00p 224.00p 229.50p 57185
15/11/2018 248.00p 248.00p 230.00p 235.00p 107842
14/11/2018 250.00p 250.00p 249.00p 250.00p 10406
13/11/2018 253.00p 260.00p 250.00p 260.00p 277674
12/11/2018 256.30p 256.30p 251.50p 255.00p 6991
09/11/2018 254.00p 260.00p 250.00p 260.00p 21028
08/11/2018 259.00p 259.50p 250.00p 253.00p 54032
07/11/2018 255.00p 257.00p 245.50p 255.00p 23298
06/11/2018 244.82p 246.50p 243.35p 246.50p 6100
05/11/2018 245.00p 248.00p 234.00p 246.50p 225851
02/11/2018 245.00p 256.00p 243.75p 247.50p 97642
01/11/2018 235.00p 245.00p 227.82p 245.00p 50027
31/10/2018 224.00p 232.00p 224.00p 229.50p 32294

*Close Price adjusted for both dividends and splits