- Share Prices
Impax Asset Management Group PLC (IPX)
216.75p+0.25 (+0.12%)17 Feb 2025, 11:08
Impax Asset Management Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 14, 2025 | 219.00p | 219.50p | 214.00p | 216.50p | 1,381,922 |
Feb 13, 2025 | 219.00p | 221.00p | 210.50p | 217.50p | 1,250,487 |
Feb 12, 2025 | 213.00p | 219.84p | 211.00p | 211.50p | 1,057,326 |
Feb 11, 2025 | 218.50p | 221.25p | 215.50p | 215.50p | 775,702 |
Feb 10, 2025 | 211.50p | 220.00p | 210.50p | 219.50p | 537,269 |
Feb 7, 2025 | 218.00p | 224.00p | 213.50p | 213.50p | 711,894 |
Feb 6, 2025 | 224.50p | 224.50p | 216.50p | 217.50p | 416,493 |
Feb 5, 2025 | 220.00p | 221.50p | 214.50p | 220.00p | 644,874 |
Feb 4, 2025 | 220.00p | 227.50p | 215.50p | 218.00p | 643,716 |
Feb 3, 2025 | 210.00p | 221.00p | 210.00p | 219.00p | 1,046,936 |
Jan 31, 2025 | 212.00p | 227.00p | 212.00p | 221.00p | 536,904 |
Jan 30, 2025 | 223.00p | 224.00p | 211.50p | 216.50p | 636,064 |
Jan 29, 2025 | 214.50p | 223.00p | 212.50p | 214.00p | 280,882 |
Jan 28, 2025 | 206.00p | 226.50p | 206.00p | 214.00p | 845,223 |
Jan 27, 2025 | 201.00p | 215.50p | 201.00p | 214.00p | 504,182 |
Jan 24, 2025 | 213.00p | 213.00p | 202.50p | 205.00p | 694,372 |
Jan 23, 2025 | 209.00p | 209.69p | 204.16p | 207.50p | 333,841 |
Jan 22, 2025 | 206.00p | 213.00p | 204.00p | 206.00p | 449,890 |
Jan 21, 2025 | 204.00p | 210.50p | 200.30p | 209.00p | 1,909,249 |
Jan 20, 2025 | 207.50p | 212.00p | 204.50p | 204.50p | 304,032 |
Jan 17, 2025 | 212.50p | 216.25p | 202.50p | 206.00p | 313,278 |
Jan 16, 2025 | 207.00p | 212.00p | 198.60p | 205.50p | 596,987 |
Jan 15, 2025 | 200.00p | 210.00p | 198.80p | 207.00p | 736,521 |
Jan 14, 2025 | 220.00p | 220.00p | 202.50p | 202.50p | 554,949 |
Jan 13, 2025 | 222.00p | 223.00p | 209.84p | 210.50p | 320,794 |
Jan 10, 2025 | 220.00p | 233.50p | 210.50p | 214.50p | 402,965 |
Jan 9, 2025 | 234.50p | 244.50p | 220.50p | 224.00p | 578,262 |
Jan 8, 2025 | 256.50p | 256.50p | 238.00p | 242.50p | 1,338,184 |
Jan 7, 2025 | 251.00p | 254.00p | 245.00p | 247.50p | 303,118 |
Jan 6, 2025 | 251.50p | 255.00p | 249.00p | 252.00p | 229,678 |
Jan 3, 2025 | 245.00p | 253.00p | 245.00p | 251.50p | 252,149 |
Jan 2, 2025 | 253.50p | 253.50p | 241.50p | 249.50p | 181,726 |
Dec 31, 2024 | 245.00p | 252.50p | 241.50p | 247.00p | 78,051 |
Dec 30, 2024 | 253.50p | 253.50p | 239.00p | 244.50p | 204,300 |
Dec 27, 2024 | 247.00p | 248.00p | 237.00p | 243.00p | 172,656 |
Dec 24, 2024 | 250.00p | 250.00p | 235.00p | 245.00p | 109,464 |
Dec 23, 2024 | 241.00p | 244.00p | 237.00p | 238.50p | 172,059 |
Dec 20, 2024 | 230.50p | 241.00p | 220.50p | 241.00p | 322,029 |
Dec 19, 2024 | 244.00p | 244.00p | 230.00p | 230.00p | 421,094 |
Dec 18, 2024 | 230.50p | 246.00p | 230.50p | 239.00p | 352,309 |
Dec 17, 2024 | 241.00p | 249.33p | 235.00p | 235.00p | 497,659 |
Dec 16, 2024 | 250.00p | 253.04p | 242.00p | 245.50p | 1,401,759 |
Dec 13, 2024 | 294.00p | 299.50p | 238.50p | 252.00p | 3,138,795 |
Dec 12, 2024 | 329.00p | 340.00p | 321.50p | 327.50p | 179,834 |
Dec 11, 2024 | 341.00p | 341.00p | 324.00p | 329.50p | 269,117 |
Dec 10, 2024 | 335.00p | 335.00p | 326.00p | 330.00p | 210,160 |
Dec 9, 2024 | 335.00p | 335.00p | 327.50p | 332.00p | 408,343 |
Dec 6, 2024 | 332.00p | 334.50p | 328.00p | 330.50p | 333,030 |
Dec 5, 2024 | 340.00p | 340.00p | 321.94p | 330.00p | 366,575 |
Dec 4, 2024 | 343.00p | 343.00p | 328.50p | 331.50p | 506,739 |