Shares Magazine
126.20p+1.80 (+4.30%)11 Apr 2025, 16:35
Impax Asset Management Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 129.00p | 129.60p | 122.80p | 126.20p | 394,991 |
| Apr 10, 2025 | 130.00p | 136.00p | 124.40p | 124.40p | 1,293,958 |
| Apr 9, 2025 | 114.60p | 127.00p | 112.60p | 124.80p | 1,207,612 |
| Apr 8, 2025 | 130.00p | 135.80p | 119.00p | 121.00p | 2,565,607 |
| Apr 7, 2025 | 153.40p | 161.00p | 141.83p | 150.80p | 957,039 |
| Apr 4, 2025 | 171.00p | 174.00p | 152.58p | 155.00p | 1,446,731 |
| Apr 3, 2025 | 175.60p | 182.40p | 171.80p | 172.00p | 690,918 |
| Apr 2, 2025 | 182.60p | 187.80p | 179.00p | 181.20p | 363,704 |
| Apr 1, 2025 | 182.40p | 187.00p | 180.00p | 183.20p | 325,468 |
| Mar 31, 2025 | 195.00p | 195.60p | 180.20p | 180.60p | 894,972 |
| Mar 28, 2025 | 197.00p | 200.00p | 193.20p | 194.60p | 373,567 |
| Mar 27, 2025 | 193.60p | 197.81p | 192.00p | 195.80p | 533,323 |
| Mar 26, 2025 | 197.60p | 197.90p | 192.00p | 194.60p | 330,661 |
| Mar 25, 2025 | 194.60p | 199.44p | 190.20p | 194.00p | 402,359 |
| Mar 24, 2025 | 190.00p | 197.80p | 190.00p | 194.00p | 548,716 |
| Mar 21, 2025 | 193.40p | 198.80p | 192.00p | 194.60p | 1,103,995 |
| Mar 20, 2025 | 196.00p | 196.80p | 190.20p | 193.00p | 512,900 |
| Mar 19, 2025 | 188.20p | 192.40p | 186.20p | 192.20p | 330,948 |
| Mar 18, 2025 | 186.00p | 193.60p | 186.00p | 189.00p | 506,971 |
| Mar 17, 2025 | 192.00p | 192.20p | 187.40p | 188.20p | 423,133 |
| Mar 14, 2025 | 185.00p | 192.45p | 182.60p | 187.80p | 730,064 |
| Mar 13, 2025 | 176.20p | 192.60p | 175.60p | 185.80p | 1,327,373 |
| Mar 12, 2025 | 176.00p | 177.40p | 173.00p | 177.40p | 3,023,901 |
| Mar 11, 2025 | 176.80p | 176.80p | 170.40p | 175.40p | 1,456,330 |
| Mar 10, 2025 | 177.60p | 179.80p | 171.40p | 172.60p | 982,967 |
| Mar 7, 2025 | 178.00p | 179.20p | 171.20p | 176.20p | 5,822,280 |
| Mar 6, 2025 | 174.00p | 180.40p | 173.20p | 174.40p | 2,904,095 |
| Mar 5, 2025 | 171.20p | 176.60p | 170.40p | 174.00p | 3,603,773 |
| Mar 4, 2025 | 174.00p | 179.20p | 167.56p | 172.40p | 2,030,373 |
| Mar 3, 2025 | 171.80p | 175.40p | 170.20p | 174.00p | 1,263,716 |
| Feb 28, 2025 | 170.00p | 175.80p | 165.20p | 172.80p | 5,811,194 |
| Feb 27, 2025 | 176.60p | 179.00p | 169.00p | 173.00p | 2,223,255 |
| Feb 26, 2025 | 170.00p | 176.40p | 170.00p | 173.80p | 651,555 |
| Feb 25, 2025 | 176.00p | 180.80p | 173.80p | 174.00p | 1,332,549 |
| Feb 24, 2025 | 180.00p | 185.40p | 177.80p | 180.00p | 1,148,951 |
| Feb 21, 2025 | 185.40p | 189.60p | 183.20p | 183.20p | 672,274 |
| Feb 20, 2025 | 194.80p | 199.47p | 185.00p | 187.40p | 1,272,059 |
| Feb 19, 2025 | 207.00p | 216.00p | 207.00p | 208.50p | 1,218,016 |
| Feb 18, 2025 | 212.00p | 215.00p | 210.00p | 212.00p | 751,184 |
| Feb 17, 2025 | 215.50p | 219.00p | 209.50p | 212.00p | 1,303,449 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.