1. Share Prices

  2. Impax Asset Management Group PLC (IPX)

239.95p+4.95 (+2.11%)18 Dec 2024, 10:44
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
Dec 17, 2024241.00p249.33p235.00p235.00p497,659
Dec 16, 2024250.00p253.04p242.00p245.50p1,401,759
Dec 13, 2024294.00p299.50p238.50p252.00p3,138,795
Dec 12, 2024329.00p340.00p321.50p327.50p179,834
Dec 11, 2024341.00p341.00p324.00p329.50p269,117
Dec 10, 2024335.00p335.00p326.00p330.00p210,160
Dec 9, 2024335.00p335.00p327.50p332.00p408,343
Dec 6, 2024332.00p334.50p328.00p330.50p333,030
Dec 5, 2024340.00p340.00p321.94p330.00p366,575
Dec 4, 2024343.00p343.00p328.50p331.50p506,739
Dec 3, 2024339.00p339.00p325.50p329.00p214,206
Dec 2, 2024333.50p343.00p322.50p326.50p128,281
Nov 29, 2024333.00p340.50p328.39p333.50p365,342
Nov 28, 2024323.50p345.75p322.00p334.00p1,950,396
Nov 27, 2024325.00p338.50p316.00p321.50p325,574
Nov 26, 2024338.00p338.00p322.00p324.50p165,813
Nov 25, 2024340.00p340.00p326.50p333.50p892,542
Nov 22, 2024315.00p333.18p315.00p332.50p163,875
Nov 21, 2024310.00p330.00p310.00p327.00p223,575
Nov 20, 2024327.00p348.50p317.00p320.00p320,099
Nov 19, 2024350.00p350.00p330.00p337.00p79,753
Nov 18, 2024350.00p350.00p334.00p339.00p494,810
Nov 15, 2024336.00p344.00p333.50p340.50p112,453
Nov 14, 2024320.00p337.00p320.00p333.50p491,478
Nov 13, 2024348.50p348.50p324.50p329.50p184,747
Nov 12, 2024342.50p350.50p328.50p328.50p201,274
Nov 11, 2024351.00p351.00p336.00p347.00p295,961
Nov 8, 2024345.00p345.00p338.07p340.00p1,061,538
Nov 7, 2024338.50p349.50p335.87p343.00p560,576
Nov 6, 2024348.00p354.50p335.00p336.50p779,652
Nov 5, 2024347.00p351.00p341.50p345.50p441,524
Nov 4, 2024352.50p374.50p347.00p348.00p119,575
Nov 1, 2024350.00p374.50p348.00p353.00p151,142
Oct 31, 2024372.00p372.00p351.00p351.00p223,575
Oct 30, 2024353.50p374.09p349.50p368.50p1,007,751
Oct 29, 2024357.50p360.50p352.00p355.00p500,871
Oct 28, 2024367.00p371.00p359.50p360.00p414,683
Oct 25, 2024366.50p379.50p365.00p366.00p283,749
Oct 24, 2024375.00p383.00p363.50p366.00p192,952
Oct 23, 2024385.00p394.00p379.50p386.50p200,261
Oct 22, 2024401.00p409.50p386.50p392.00p336,154
Oct 21, 2024405.50p412.50p403.50p406.00p370,082
Oct 18, 2024401.00p412.00p401.00p409.00p202,463
Oct 17, 2024400.00p414.00p396.00p409.00p190,355
Oct 16, 2024409.00p409.00p387.00p400.00p292,339
Oct 15, 2024399.50p411.00p375.50p411.00p214,018
Oct 14, 2024389.00p399.50p388.50p390.00p112,149
Oct 11, 2024393.00p400.00p385.50p390.00p259,550
Oct 10, 2024405.00p405.00p383.50p387.50p185,472
Oct 9, 2024395.00p403.00p390.80p396.00p166,251
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC178.655.52
Puretech Health PLC167.094.43
Metro Bank Holdings PLC90.702.72
Bank Of Georgia Group PLC4,740.002.71
Close Brothers Group PLC238.202.41
The European Smaller Companies Trust PLC168.802.18

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC362.00-7.18
Osb Group PLC393.80-6.10
Victrex PLC1,090.00-2.85
Entain PLC734.80-2.29
Goodwin PLC7,100.00-1.66
Quilter PLC151.20-1.50