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
30/01/2018 182.50p 184.75p 177.30p 178.00p 15403
29/01/2018 166.00p 184.00p 166.00p 182.50p 128468
26/01/2018 163.00p 168.00p 161.84p 166.00p 101426
25/01/2018 167.50p 167.50p 161.00p 163.00p 97501
24/01/2018 171.00p 174.00p 165.00p 167.50p 144048
23/01/2018 181.00p 181.00p 160.00p 171.00p 220382
22/01/2018 184.00p 184.00p 179.00p 181.00p 139049
19/01/2018 193.50p 194.70p 183.00p 184.00p 222399
18/01/2018 196.00p 196.00p 192.10p 193.50p 24723
17/01/2018 199.50p 200.00p 194.35p 196.00p 32346
16/01/2018 201.00p 201.00p 197.10p 199.50p 28928
15/01/2018 206.50p 206.50p 200.00p 201.00p 50481
12/01/2018 209.50p 210.80p 205.00p 206.50p 55688
11/01/2018 193.50p 214.00p 193.50p 209.50p 210383
10/01/2018 184.50p 196.00p 184.50p 193.50p 138079
09/01/2018 176.50p 186.00p 176.50p 184.00p 106556
08/01/2018 169.25p 174.50p 169.00p 171.75p 70850
05/01/2018 170.00p 170.00p 168.55p 169.25p 32245
04/01/2018 170.25p 170.25p 168.55p 169.75p 168239
03/01/2018 170.25p 170.25p 168.85p 170.25p 36303
02/01/2018 174.00p 176.00p 169.25p 170.25p 98296
29/12/2017 163.00p 175.00p 163.00p 173.00p 13371
28/12/2017 158.00p 162.50p 158.00p 162.50p 11098
27/12/2017 158.00p 159.85p 155.60p 158.00p 32509
22/12/2017 158.00p 159.85p 156.56p 158.00p 7380
21/12/2017 157.00p 158.35p 156.00p 158.00p 16669
20/12/2017 157.00p 157.00p 156.00p 157.00p 15786
19/12/2017 158.50p 158.50p 155.00p 157.00p 9901
18/12/2017 159.00p 160.00p 158.02p 158.50p 15517
15/12/2017 159.00p 160.00p 158.04p 159.00p 16237
14/12/2017 159.00p 160.00p 158.04p 159.00p 42788
13/12/2017 161.00p 161.00p 157.00p 159.00p 12655
12/12/2017 161.00p 161.00p 159.40p 161.00p 4380
11/12/2017 162.00p 162.00p 159.40p 161.00p 36642
08/12/2017 162.50p 162.90p 159.00p 162.00p 7952
07/12/2017 165.00p 166.00p 162.50p 162.50p 31331
06/12/2017 166.50p 166.50p 164.00p 165.00p 18258
05/12/2017 166.50p 168.00p 166.00p 166.50p 13155
04/12/2017 163.50p 169.00p 163.50p 166.50p 54226
01/12/2017 158.00p 163.00p 158.00p 163.00p 24974
30/11/2017 157.50p 159.60p 155.00p 158.00p 20414
29/11/2017 167.50p 169.95p 148.10p 157.50p 138983
28/11/2017 156.50p 171.97p 156.50p 167.00p 58543
27/11/2017 154.00p 157.50p 154.00p 156.50p 29035
24/11/2017 147.50p 157.00p 147.50p 155.75p 23918
23/11/2017 147.50p 149.75p 147.50p 147.50p 3338
22/11/2017 147.50p 149.75p 147.50p 147.50p 13686
21/11/2017 147.50p 149.75p 147.50p 147.50p 24914
20/11/2017 147.00p 148.00p 146.40p 147.50p 21899
17/11/2017 147.50p 147.50p 145.20p 147.00p 24654
16/11/2017 147.50p 148.00p 145.40p 147.00p 11942
15/11/2017 147.50p 149.75p 145.00p 147.50p 17323
14/11/2017 147.50p 149.95p 146.00p 147.50p 27703
13/11/2017 145.50p 148.50p 145.50p 147.50p 86575
10/11/2017 143.00p 147.95p 143.00p 145.50p 69074
09/11/2017 143.50p 145.00p 141.00p 143.00p 32206
08/11/2017 142.75p 145.50p 140.28p 143.50p 71719
07/11/2017 142.75p 145.50p 140.00p 142.75p 47542
06/11/2017 142.50p 145.50p 140.00p 142.75p 69358
03/11/2017 142.50p 145.00p 140.50p 142.50p 53782
02/11/2017 141.00p 145.00p 140.37p 142.50p 8365
01/11/2017 135.75p 142.00p 135.75p 140.50p 34586
31/10/2017 139.25p 139.25p 132.00p 135.50p 190068
30/10/2017 143.00p 143.74p 137.23p 139.25p 57630
27/10/2017 136.50p 145.33p 135.50p 143.00p 107240
26/10/2017 148.50p 149.25p 131.00p 136.50p 228569
25/10/2017 148.50p 150.00p 142.00p 148.50p 4987976
24/10/2017 149.00p 150.76p 147.00p 148.50p 7028
23/10/2017 149.00p 150.76p 147.08p 149.00p 3418
20/10/2017 154.50p 154.50p 144.75p 149.00p 99825
19/10/2017 154.50p 156.75p 153.50p 154.50p 33662
18/10/2017 154.50p 156.00p 153.50p 154.50p 22785
17/10/2017 153.25p 157.00p 151.23p 154.50p 90413
16/10/2017 153.25p 153.43p 151.23p 153.25p 53960
13/10/2017 154.25p 154.75p 153.25p 153.25p 49431
12/10/2017 156.62p 157.38p 154.75p 154.75p 94083
11/10/2017 148.50p 157.38p 148.50p 157.38p 45435
10/10/2017 150.50p 150.50p 148.50p 148.50p 51374
09/10/2017 146.50p 152.63p 140.75p 150.50p 138523
06/10/2017 139.50p 141.50p 139.50p 140.75p 100295
05/10/2017 140.50p 142.00p 139.50p 139.50p 59261
04/10/2017 142.00p 142.00p 142.00p 142.00p 34109
03/10/2017 142.25p 142.25p 142.00p 142.00p 90567
02/10/2017 143.50p 143.50p 141.50p 142.25p 169875
29/09/2017 137.00p 143.50p 136.75p 143.50p 316321
28/09/2017 140.75p 140.75p 136.75p 136.75p 57945
27/09/2017 143.25p 145.75p 140.75p 140.75p 112856
26/09/2017 135.00p 143.50p 135.00p 143.50p 37605
25/09/2017 135.00p 135.00p 135.00p 135.00p 11900
22/09/2017 132.00p 135.00p 132.00p 135.00p 57137
21/09/2017 128.00p 136.75p 128.00p 132.00p 106793
20/09/2017 140.50p 142.50p 128.00p 128.00p 163356
19/09/2017 127.50p 139.25p 126.50p 139.25p 131615
18/09/2017 109.00p 132.00p 107.50p 128.00p 327072
15/09/2017 107.50p 107.50p 107.50p 107.50p 43703
14/09/2017 107.50p 107.50p 107.50p 107.50p 153144
13/09/2017 107.50p 107.50p 107.50p 107.50p 18146
12/09/2017 107.50p 107.50p 107.50p 107.50p 19497
11/09/2017 107.50p 107.50p 107.50p 107.50p 15875
08/09/2017 106.50p 107.50p 106.50p 107.50p 100404
07/09/2017 106.50p 106.50p 106.50p 106.50p 28506
06/09/2017 106.50p 106.50p 106.50p 106.50p 6684
05/09/2017 106.50p 107.50p 106.50p 106.50p 20644
04/09/2017 106.50p 106.50p 106.50p 106.50p 44859
01/09/2017 106.50p 106.50p 106.50p 106.50p 31230
31/08/2017 107.00p 106.50p 106.50p 106.50p 91616
30/08/2017 106.38p 106.50p 106.38p 106.50p 60794
29/08/2017 107.50p 107.50p 106.38p 106.38p 63471
25/08/2017 108.38p 107.50p 107.00p 107.50p 49431
24/08/2017 107.88p 107.00p 107.00p 107.00p 174318
23/08/2017 107.88p 107.00p 107.00p 107.00p 45569
22/08/2017 106.88p 107.00p 106.88p 107.00p 28385
21/08/2017 106.38p 106.88p 106.38p 106.88p 325929
18/08/2017 107.00p 107.00p 106.38p 106.38p 68919
17/08/2017 108.50p 108.50p 107.00p 107.00p 91290
16/08/2017 108.50p 108.50p 108.50p 108.50p 56082
15/08/2017 105.00p 108.50p 105.00p 108.50p 140635
14/08/2017 101.50p 105.00p 101.50p 105.00p 191463
11/08/2017 97.75p 101.50p 97.13p 101.50p 196752
10/08/2017 96.88p 97.13p 96.88p 97.13p 43254
09/08/2017 96.88p 96.88p 96.88p 96.88p 6610
08/08/2017 96.88p 96.88p 96.88p 96.88p 3091
07/08/2017 96.88p 96.88p 96.88p 96.88p 15577
04/08/2017 97.00p 97.00p 96.88p 96.88p 304460
03/08/2017 98.00p 98.00p 97.00p 97.00p 80646
02/08/2017 98.00p 98.00p 98.00p 98.00p 7793
01/08/2017 98.00p 98.00p 98.00p 98.00p 12811
31/07/2017 98.00p 98.00p 98.00p 98.00p 50629
28/07/2017 98.00p 98.00p 98.00p 98.00p 8523
27/07/2017 98.00p 98.00p 98.00p 98.00p 38934
26/07/2017 98.50p 98.50p 98.00p 98.00p 52746
25/07/2017 98.50p 98.50p 98.50p 98.50p 40243
24/07/2017 98.50p 98.50p 98.50p 98.50p 9522
21/07/2017 98.50p 98.50p 98.50p 98.50p 60479
20/07/2017 98.50p 98.50p 98.50p 98.50p 191841
19/07/2017 98.50p 98.50p 98.50p 98.50p 21613
18/07/2017 98.50p 98.50p 98.50p 98.50p 37368
17/07/2017 98.50p 98.50p 98.50p 98.50p 31988
14/07/2017 98.50p 98.50p 98.50p 98.50p 146804
13/07/2017 98.50p 98.50p 98.50p 98.50p 54866
12/07/2017 98.00p 98.50p 98.00p 98.50p 28850
11/07/2017 98.00p 98.00p 98.00p 98.00p 57022
10/07/2017 95.00p 98.00p 94.50p 98.00p 160825
07/07/2017 94.50p 94.50p 94.50p 94.50p 0
06/07/2017 94.50p 94.50p 94.50p 94.50p 5139
05/07/2017 94.50p 94.50p 94.50p 94.50p 10401
04/07/2017 94.50p 94.50p 94.50p 94.50p 39605
03/07/2017 94.50p 94.50p 94.50p 94.50p 53490
30/06/2017 94.50p 94.50p 94.50p 94.50p 13841
29/06/2017 94.50p 94.50p 94.50p 94.50p 15443
28/06/2017 94.25p 94.50p 94.25p 94.50p 233985
27/06/2017 93.50p 94.25p 93.50p 94.25p 81073
26/06/2017 93.75p 93.75p 93.75p 93.75p 27578
23/06/2017 93.75p 93.75p 93.75p 93.75p 28477
22/06/2017 93.75p 93.75p 93.75p 93.75p 0
21/06/2017 94.50p 94.50p 93.75p 93.75p 0
20/06/2017 94.50p 94.50p 94.50p 94.50p 0
19/06/2017 94.50p 94.50p 94.50p 94.50p 0
16/06/2017 94.50p 95.22p 94.50p 94.50p 3150
15/06/2017 94.00p 97.00p 93.55p 94.25p 46000
14/06/2017 94.00p 94.48p 93.10p 94.00p 11196
13/06/2017 94.00p 94.45p 93.62p 94.00p 31289
12/06/2017 93.50p 94.79p 92.00p 94.00p 81456
09/06/2017 94.50p 94.50p 93.25p 93.25p 21641
08/06/2017 95.50p 95.50p 94.30p 95.50p 2500
07/06/2017 91.50p 97.00p 91.50p 95.50p 78919
06/06/2017 91.50p 92.00p 87.00p 91.50p 209229
05/06/2017 98.25p 98.50p 90.00p 91.50p 207333
02/06/2017 100.00p 100.24p 97.50p 98.25p 55888
01/06/2017 100.00p 100.28p 100.00p 100.00p 5976
31/05/2017 100.00p 101.00p 100.00p 100.00p 114094
30/05/2017 100.50p 100.94p 99.00p 100.50p 8204
26/05/2017 101.00p 101.64p 99.00p 100.50p 77681
25/05/2017 101.00p 101.70p 101.00p 101.00p 17300
24/05/2017 101.00p 101.78p 100.56p 101.00p 35741
23/05/2017 101.00p 101.85p 100.25p 101.00p 18025
22/05/2017 100.50p 102.50p 100.50p 101.00p 189663
19/05/2017 100.00p 102.00p 100.00p 100.50p 108133
18/05/2017 100.00p 100.75p 99.00p 100.00p 48936
17/05/2017 100.87p 101.00p 99.00p 99.50p 232459
16/05/2017 101.50p 102.22p 100.00p 100.87p 50822
15/05/2017 98.75p 106.20p 98.75p 101.50p 317612
12/05/2017 91.00p 99.00p 91.00p 98.25p 466446
11/05/2017 91.00p 91.15p 90.00p 91.00p 46674
10/05/2017 90.50p 91.16p 89.00p 90.50p 127598
09/05/2017 90.50p 90.50p 89.00p 90.50p 16910
08/05/2017 90.50p 90.50p 89.00p 90.50p 19315
05/05/2017 90.50p 90.50p 89.00p 90.50p 16926
04/05/2017 90.50p 90.50p 89.00p 90.50p 19109
03/05/2017 90.50p 90.50p 90.00p 90.50p 1097
02/05/2017 90.00p 90.50p 89.00p 90.50p 41414
28/04/2017 90.00p 90.30p 89.00p 90.00p 10379
27/04/2017 90.50p 90.50p 89.00p 90.00p 20573
26/04/2017 90.75p 90.75p 90.00p 90.50p 56526
25/04/2017 90.75p 90.75p 90.60p 90.75p 17310
24/04/2017 90.75p 90.75p 90.50p 90.75p 43428
21/04/2017 90.75p 90.75p 90.50p 90.75p 14148
20/04/2017 90.75p 90.75p 90.50p 90.75p 9310
19/04/2017 90.75p 90.75p 90.58p 90.75p 50030
18/04/2017 90.75p 90.80p 90.50p 90.75p 42837

*Close Price adjusted for both dividends and splits