Shares Magazine
203.50p+7.50 (+3.83%)10 Jul 2025, 16:35
Impax Asset Management Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | 195.80p | 203.50p | 195.40p | 203.50p | 470,761 |
| Jul 9, 2025 | 202.00p | 202.00p | 193.67p | 196.00p | 368,544 |
| Jul 8, 2025 | 192.60p | 196.60p | 191.00p | 195.20p | 407,107 |
| Jul 7, 2025 | 195.00p | 195.00p | 188.60p | 191.80p | 354,224 |
| Jul 4, 2025 | 189.00p | 194.20p | 185.00p | 192.40p | 303,314 |
| Jul 3, 2025 | 187.80p | 191.60p | 183.00p | 187.00p | 423,077 |
| Jul 2, 2025 | 184.00p | 191.00p | 182.20p | 190.00p | 614,394 |
| Jul 1, 2025 | 191.00p | 191.00p | 184.56p | 191.00p | 178,229 |
| Jun 30, 2025 | 190.00p | 196.00p | 182.60p | 185.80p | 333,924 |
| Jun 27, 2025 | 187.80p | 193.60p | 185.60p | 190.80p | 430,521 |
| Jun 26, 2025 | 180.00p | 188.20p | 180.00p | 185.20p | 410,394 |
| Jun 25, 2025 | 183.40p | 186.80p | 177.40p | 184.20p | 185,433 |
| Jun 24, 2025 | 180.00p | 185.80p | 178.59p | 183.80p | 411,001 |
| Jun 23, 2025 | 175.40p | 184.00p | 175.40p | 176.80p | 246,597 |
| Jun 20, 2025 | 179.00p | 185.60p | 177.75p | 183.40p | 316,347 |
| Jun 19, 2025 | 180.20p | 185.00p | 178.20p | 181.00p | 275,967 |
| Jun 18, 2025 | 181.60p | 187.00p | 177.40p | 180.60p | 301,500 |
| Jun 17, 2025 | 190.20p | 190.20p | 179.40p | 182.80p | 192,093 |
| Jun 16, 2025 | 180.00p | 187.40p | 180.00p | 181.20p | 316,043 |
| Jun 13, 2025 | 187.00p | 190.80p | 180.40p | 182.80p | 416,394 |
| Jun 12, 2025 | 191.80p | 195.00p | 187.20p | 188.40p | 395,862 |
| Jun 11, 2025 | 191.20p | 198.80p | 191.20p | 195.60p | 484,697 |
| Jun 10, 2025 | 199.00p | 201.15p | 191.20p | 195.80p | 557,760 |
| Jun 9, 2025 | 199.00p | 199.00p | 189.80p | 196.60p | 370,967 |
| Jun 6, 2025 | 187.00p | 194.80p | 187.00p | 190.80p | 413,512 |
| Jun 5, 2025 | 193.00p | 196.00p | 187.00p | 189.00p | 634,567 |
| Jun 4, 2025 | 185.00p | 194.40p | 185.00p | 192.80p | 236,667 |
| Jun 3, 2025 | 191.00p | 191.00p | 182.00p | 188.00p | 367,290 |
| Jun 2, 2025 | 184.20p | 190.80p | 181.80p | 183.80p | 614,169 |
| May 30, 2025 | 182.00p | 186.00p | 182.00p | 184.40p | 308,829 |
| May 29, 2025 | 191.60p | 191.60p | 183.00p | 183.60p | 441,917 |
| May 28, 2025 | 188.00p | 192.26p | 185.00p | 185.20p | 1,094,756 |
| May 27, 2025 | 180.40p | 186.80p | 180.00p | 186.40p | 362,586 |
| May 23, 2025 | 182.00p | 182.00p | 172.25p | 180.40p | 539,853 |
| May 22, 2025 | 170.00p | 183.19p | 164.00p | 179.20p | 2,194,802 |
| May 21, 2025 | 166.00p | 173.60p | 164.40p | 165.40p | 402,734 |
| May 20, 2025 | 170.40p | 175.00p | 167.92p | 171.60p | 394,207 |
| May 19, 2025 | 172.00p | 175.00p | 168.00p | 172.40p | 544,554 |
| May 16, 2025 | 169.20p | 174.80p | 167.00p | 170.80p | 569,038 |
| May 15, 2025 | 175.00p | 175.00p | 166.20p | 169.20p | 232,717 |
| May 14, 2025 | 173.40p | 175.00p | 167.00p | 171.00p | 439,020 |
| May 13, 2025 | 170.00p | 173.80p | 166.60p | 173.60p | 414,086 |
| May 12, 2025 | 156.00p | 173.80p | 156.00p | 167.20p | 935,862 |
| May 9, 2025 | 156.20p | 162.23p | 156.00p | 161.60p | 421,313 |
| May 8, 2025 | 153.00p | 158.30p | 150.00p | 156.00p | 595,568 |
| May 7, 2025 | 146.40p | 149.80p | 146.20p | 149.60p | 306,655 |
| May 6, 2025 | 149.80p | 153.00p | 145.20p | 146.40p | 336,359 |
| May 2, 2025 | 151.00p | 153.80p | 146.20p | 148.80p | 316,335 |
| May 1, 2025 | 156.00p | 156.00p | 147.40p | 148.60p | 631,092 |
| Apr 30, 2025 | 139.20p | 157.60p | 139.20p | 152.80p | 802,575 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 120.00 | 10.70 |
| Molten Ventures PLC | 350.40 | 5.86 |
| Hill & Smith PLC | 1,920.00 | 5.73 |
| Morgan Advanced Materials PLC | 231.00 | 5.72 |
| Oxford Nanopore Technologies PLC | 153.40 | 5.65 |
| Bridgepoint Group PLC | 341.20 | 5.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.80 | -6.05 |
| Bytes Technology Group PLC | 334.60 | -5.85 |
| Great Portland Estates PLC | 334.00 | -3.19 |
| Drax Group PLC | 690.00 | -2.61 |
| Land Securities Group PLC | 580.50 | -2.52 |
| Energean PLC | 927.00 | -2.42 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.