1. Share Prices

  2. Impax Asset Management Group PLC (IPX)

509.00p+8.00 (+1.60%)14 May 2024, 13:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Impax Asset Management Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 2024488.50p503.00p472.50p501.00p365,874
May 10, 2024470.00p490.00p465.00p482.00p271,733
May 9, 2024468.00p475.50p465.16p469.00p132,706
May 8, 2024470.00p471.42p461.00p465.00p274,578
May 7, 2024453.00p481.00p453.00p471.00p409,399
May 3, 2024464.00p464.00p453.00p455.00p168,628
May 2, 2024459.50p460.00p441.63p460.00p953,958
May 1, 2024435.00p459.00p435.00p441.50p434,885
Apr 30, 2024452.50p459.50p441.50p445.50p203,068
Apr 29, 2024450.00p460.00p435.50p458.50p256,613
Apr 26, 2024433.50p454.00p433.50p444.50p928,276
Apr 25, 2024441.50p457.05p422.50p430.00p387,116
Apr 24, 2024461.50p463.00p442.00p442.00p262,343
Apr 23, 2024450.00p469.16p450.00p461.00p361,056
Apr 22, 2024457.00p466.00p453.51p460.50p280,327
Apr 19, 2024459.50p460.00p446.00p457.00p199,537
Apr 18, 2024460.50p471.00p455.50p463.00p202,150
Apr 17, 2024460.00p470.50p456.50p457.00p161,676
Apr 16, 2024455.00p475.64p455.00p466.50p411,702
Apr 15, 2024465.50p484.50p457.54p474.50p476,964
Apr 12, 2024475.00p482.00p461.00p461.00p323,846
Apr 11, 2024471.50p488.00p471.50p475.50p191,480
Apr 10, 2024460.00p492.00p452.50p474.00p386,214
Apr 9, 2024441.00p457.50p436.00p450.00p1,825,519
Apr 8, 2024442.50p445.00p433.00p442.00p128,606
Apr 5, 2024432.50p438.00p426.00p432.00p268,354
Apr 4, 2024434.00p445.50p438.50p438.50p384,325
Apr 3, 2024450.50p450.50p434.00p443.00p163,103
Apr 2, 2024450.50p466.94p445.40p449.00p187,827
Mar 28, 2024447.00p468.50p447.00p464.50p328,690
Mar 27, 2024445.50p472.87p445.50p467.00p317,165
Mar 26, 2024460.50p460.50p448.00p450.00p382,112
Mar 25, 2024470.00p470.00p445.00p450.50p196,570
Mar 22, 2024461.00p461.00p440.50p447.50p261,002
Mar 21, 2024445.00p458.50p440.00p454.00p396,093
Mar 20, 2024445.00p445.00p437.66p440.50p190,740
Mar 19, 2024442.00p459.50p439.00p442.00p200,538
Mar 18, 2024445.00p454.00p443.50p444.00p164,572
Mar 15, 2024448.00p453.00p445.50p446.50p141,041
Mar 14, 2024454.00p457.00p442.50p444.00p268,223
Mar 13, 2024475.00p475.00p453.50p453.50p146,984
Mar 12, 2024452.50p470.00p452.50p458.50p146,125
Mar 11, 2024453.00p457.56p448.00p454.50p186,456
Mar 8, 2024455.50p458.00p441.50p455.00p215,748
Mar 7, 2024468.50p468.50p453.16p458.00p294,230
Mar 6, 2024446.50p461.50p446.50p457.00p443,815
Mar 5, 2024453.50p468.00p450.00p457.50p294,414
Mar 4, 2024465.00p469.00p451.00p456.50p152,134
Mar 1, 2024464.50p469.00p440.00p465.00p251,227
Feb 29, 2024441.50p470.00p441.50p452.50p205,765
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC370.008.19
Currys PLC70.157.35
Ao World PLC109.005.01
Babcock International Group PLC527.994.76
Tritax Eurobox PLC61.514.25
Burberry Group PLC1,206.503.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC259.50-4.60
Dcc PLC5,675.00-3.90
Anglo American PLC2,618.50-3.27
Flutter Entertainment PLC15,690.00-3.09
Bank Of Georgia Group PLC4,850.00-2.41
Marshalls PLC307.50-2.38