1,392.00p+43.03 (+3.15%)29 Nov 2021, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Impax Asset Management Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 20211396.00p1420.74p1355.07p1368.00p452,634
Nov 25, 20211330.00p1412.00p1330.00p1410.00p705,147
Nov 24, 20211352.00p1380.00p1336.00p1370.00p195,229
Nov 23, 20211360.00p1396.00p1332.00p1358.00p249,029
Nov 22, 20211400.00p1400.00p1360.00p1398.00p372,914
Nov 19, 20211398.00p1400.00p1336.00p1396.00p239,405
Nov 18, 20211400.00p1400.00p1382.12p1398.00p196,814
Nov 17, 20211392.00p1400.00p1379.49p1396.00p458,453
Nov 16, 20211370.00p1405.00p1370.00p1392.00p484,232
Nov 15, 20211370.00p1448.00p1332.00p1394.00p393,325
Nov 12, 20211298.00p1394.00p1258.00p1382.00p471,309
Nov 11, 20211268.00p1296.00p1244.95p1284.00p326,097
Nov 10, 20211252.00p1262.00p1230.00p1252.00p103,767
Nov 9, 20211228.00p1248.00p1174.00p1238.00p96,018
Nov 8, 20211178.00p1218.00p1165.26p1212.00p89,429
Nov 5, 20211156.00p1170.00p1117.61p1164.00p307,696
Nov 4, 20211136.00p1150.00p1099.89p1140.00p4,796,822
Nov 3, 20211160.00p1160.00p1090.00p1104.00p1,521,467
Nov 2, 20211126.00p1146.00p1112.00p1130.00p651,112
Nov 1, 20211112.00p1122.00p1094.02p1110.00p277,870
Oct 29, 20211104.00p1124.00p1086.00p1096.00p231,901
Oct 28, 20211080.00p1108.00p1072.00p1094.00p144,848
Oct 27, 20211074.00p1122.00p1057.78p1068.00p268,188
Oct 26, 20211078.00p1082.00p1055.28p1068.00p113,151
Oct 25, 20211084.00p1176.00p1053.43p1072.00p310,077
Oct 22, 20211100.00p1114.00p1074.00p1086.00p110,302
Oct 21, 20211082.00p1114.00p1075.20p1100.00p127,178
Oct 20, 20211140.00p1140.00p1084.00p1084.00p90,529
Oct 19, 20211110.00p1132.00p1110.00p1122.00p84,307
Oct 18, 20211170.00p1170.00p1113.32p1132.00p65,730
Oct 15, 20211120.00p1148.00p1110.00p1128.00p240,868
Oct 14, 20211120.00p1134.00p1102.00p1110.00p213,477
Oct 13, 20211054.00p1108.00p1044.00p1108.00p117,457
Oct 12, 20211034.00p1064.00p1034.00p1056.00p37,645
Oct 11, 20211030.00p1056.00p972.12p1048.00p150,487
Oct 8, 20211056.00p1080.26p1014.99p1026.00p191,756
Oct 7, 20211050.00p1066.80p1026.00p1060.00p184,229
Oct 6, 20211072.00p1082.40p1027.98p1040.00p202,811
Oct 5, 20211060.00p1104.50p1055.10p1072.00p114,058
Oct 4, 20211132.00p1186.00p1066.00p1068.00p346,043
Oct 1, 20211160.00p1160.00p1106.00p1128.00p64,897
Sep 30, 20211130.00p1170.00p1105.50p1152.00p99,498
Sep 29, 20211116.00p1126.00p1090.00p1122.00p93,412
Sep 28, 20211160.00p1164.00p1086.00p1100.00p201,912
Sep 27, 20211190.00p1220.00p1144.00p1152.00p76,873
Sep 24, 20211224.00p1224.00p1170.00p1184.00p85,991
Sep 23, 20211200.00p1238.00p1188.00p1202.00p73,262
Sep 22, 20211200.00p1228.00p1188.00p1220.00p73,018
Sep 21, 20211216.00p1220.00p1184.66p1200.00p32,118
Sep 20, 20211160.00p1210.00p1160.00p1196.00p106,875
Showing 1 to 50 of 252