Impax Asset Management Group
(IPX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
315.00p
|
333.18p
|
315.00p
|
327.00p
|
163,875
|
|
21/11/2024
|
310.00p
|
330.00p
|
310.00p
|
327.00p
|
223,576
|
|
20/11/2024
|
327.00p
|
348.50p
|
317.00p
|
320.00p
|
320,099
|
|
19/11/2024
|
350.00p
|
350.00p
|
330.00p
|
337.00p
|
79,753
|
|
18/11/2024
|
350.00p
|
350.00p
|
334.00p
|
339.00p
|
494,810
|
|
15/11/2024
|
336.00p
|
344.00p
|
333.50p
|
333.50p
|
112,453
|
|
14/11/2024
|
320.00p
|
337.00p
|
320.00p
|
333.50p
|
491,478
|
|
13/11/2024
|
348.50p
|
348.50p
|
324.50p
|
329.50p
|
184,748
|
|
12/11/2024
|
342.50p
|
350.50p
|
328.50p
|
328.50p
|
201,275
|
|
11/11/2024
|
351.00p
|
351.00p
|
336.00p
|
347.00p
|
295,961
|
|
08/11/2024
|
345.00p
|
345.00p
|
338.07p
|
340.00p
|
1,061,538
|
|
07/11/2024
|
338.50p
|
349.50p
|
335.87p
|
343.00p
|
560,576
|
|
06/11/2024
|
348.00p
|
354.50p
|
335.00p
|
336.50p
|
779,652
|
|
05/11/2024
|
347.00p
|
351.00p
|
341.50p
|
345.50p
|
441,524
|
|
04/11/2024
|
352.50p
|
374.50p
|
347.00p
|
348.00p
|
119,575
|
|
01/11/2024
|
350.00p
|
374.50p
|
348.00p
|
353.00p
|
151,142
|
|
31/10/2024
|
372.00p
|
372.00p
|
351.00p
|
351.00p
|
223,576
|
|
30/10/2024
|
353.50p
|
374.09p
|
349.50p
|
368.50p
|
747,471
|
|
29/10/2024
|
357.50p
|
360.50p
|
352.00p
|
355.00p
|
330,871
|
|
28/10/2024
|
367.00p
|
371.00p
|
359.50p
|
360.00p
|
414,683
|
|
25/10/2024
|
366.50p
|
379.50p
|
365.00p
|
366.00p
|
283,750
|
|
24/10/2024
|
375.00p
|
387.00p
|
363.50p
|
366.00p
|
197,045
|
|
23/10/2024
|
385.00p
|
394.00p
|
379.50p
|
386.50p
|
200,261
|
|
22/10/2024
|
401.00p
|
409.50p
|
386.50p
|
406.00p
|
336,154
|
|
21/10/2024
|
405.50p
|
412.50p
|
403.50p
|
406.00p
|
251,589
|
|
18/10/2024
|
401.00p
|
412.00p
|
401.00p
|
409.00p
|
202,463
|
|
17/10/2024
|
400.00p
|
414.00p
|
396.00p
|
409.00p
|
186,895
|
|
16/10/2024
|
409.00p
|
409.00p
|
387.00p
|
400.00p
|
275,240
|
|
15/10/2024
|
399.50p
|
411.00p
|
375.50p
|
411.00p
|
214,018
|
|
14/10/2024
|
389.00p
|
399.50p
|
388.50p
|
390.00p
|
112,149
|
|
11/10/2024
|
393.00p
|
400.00p
|
385.50p
|
390.00p
|
259,550
|
|
10/10/2024
|
405.00p
|
405.00p
|
383.50p
|
387.50p
|
185,472
|
|
09/10/2024
|
395.00p
|
403.00p
|
390.80p
|
396.00p
|
166,251
|
|
08/10/2024
|
374.00p
|
395.00p
|
363.50p
|
393.00p
|
414,554
|
|
07/10/2024
|
370.00p
|
380.50p
|
368.50p
|
374.00p
|
142,414
|
|
04/10/2024
|
372.50p
|
379.00p
|
365.50p
|
373.50p
|
165,935
|
|
03/10/2024
|
374.00p
|
379.00p
|
371.50p
|
371.50p
|
106,609
|
|
02/10/2024
|
373.50p
|
384.50p
|
370.00p
|
374.00p
|
307,709
|
|
01/10/2024
|
390.50p
|
390.50p
|
374.00p
|
375.50p
|
88,154
|
|
30/09/2024
|
387.00p
|
395.00p
|
370.50p
|
378.00p
|
75,373
|
|
27/09/2024
|
368.50p
|
392.50p
|
368.50p
|
388.00p
|
108,749
|
|
26/09/2024
|
378.50p
|
394.50p
|
360.50p
|
384.50p
|
160,824
|
|
25/09/2024
|
372.50p
|
380.00p
|
368.75p
|
378.50p
|
211,923
|
|
24/09/2024
|
374.00p
|
380.00p
|
368.27p
|
372.50p
|
288,265
|
|
23/09/2024
|
375.00p
|
385.00p
|
368.25p
|
375.50p
|
173,031
|
|
20/09/2024
|
372.00p
|
381.00p
|
368.50p
|
370.00p
|
246,069
|
|
19/09/2024
|
360.00p
|
381.50p
|
360.00p
|
381.50p
|
169,695
|
|
18/09/2024
|
381.50p
|
384.50p
|
369.50p
|
372.00p
|
132,386
|
|
17/09/2024
|
374.50p
|
384.50p
|
373.50p
|
378.00p
|
224,852
|
|
16/09/2024
|
384.50p
|
385.00p
|
370.00p
|
375.50p
|
238,386
|
|
13/09/2024
|
372.00p
|
381.50p
|
365.00p
|
372.50p
|
70,801
|
|
12/09/2024
|
365.50p
|
384.00p
|
365.00p
|
365.00p
|
257,962
|
|
11/09/2024
|
370.00p
|
383.66p
|
365.00p
|
379.00p
|
221,201
|
|
10/09/2024
|
376.50p
|
379.50p
|
371.76p
|
379.00p
|
229,713
|
|
09/09/2024
|
370.00p
|
380.00p
|
365.00p
|
377.00p
|
124,754
|
|
06/09/2024
|
366.50p
|
379.50p
|
363.00p
|
368.50p
|
136,911
|
|
05/09/2024
|
368.00p
|
380.00p
|
356.00p
|
371.00p
|
80,744
|
|
04/09/2024
|
347.00p
|
373.00p
|
347.00p
|
366.50p
|
178,521
|
|
03/09/2024
|
367.00p
|
382.00p
|
360.00p
|
362.00p
|
140,698
|
|
02/09/2024
|
371.00p
|
389.00p
|
367.50p
|
371.50p
|
1,098,096
|
|
30/08/2024
|
375.50p
|
375.50p
|
368.50p
|
371.50p
|
222,363
|
|
29/08/2024
|
365.00p
|
385.50p
|
360.00p
|
368.00p
|
171,299
|
|
28/08/2024
|
390.00p
|
390.00p
|
366.00p
|
368.50p
|
302,619
|
|
27/08/2024
|
389.50p
|
395.00p
|
385.00p
|
388.00p
|
174,800
|
|
26/08/2024
|
391.50p
|
394.00p
|
383.00p
|
386.00p
|
89,587
|
|
23/08/2024
|
391.50p
|
394.00p
|
383.00p
|
386.00p
|
89,587
|
|
22/08/2024
|
391.50p
|
394.00p
|
383.00p
|
386.00p
|
89,587
|
|
21/08/2024
|
381.50p
|
395.00p
|
379.92p
|
391.50p
|
136,888
|
|
20/08/2024
|
387.00p
|
394.50p
|
379.50p
|
379.50p
|
97,438
|
|
19/08/2024
|
387.50p
|
395.00p
|
373.50p
|
390.00p
|
143,373
|
|
16/08/2024
|
387.00p
|
389.50p
|
378.00p
|
378.50p
|
83,766
|
|
15/08/2024
|
375.50p
|
389.78p
|
374.50p
|
385.00p
|
181,218
|
|
14/08/2024
|
382.00p
|
386.50p
|
375.00p
|
376.00p
|
161,604
|
|
13/08/2024
|
394.50p
|
394.50p
|
365.50p
|
373.50p
|
120,054
|
|
12/08/2024
|
362.00p
|
381.50p
|
361.50p
|
373.50p
|
229,776
|
|
09/08/2024
|
357.00p
|
361.20p
|
347.50p
|
360.00p
|
334,840
|
|
08/08/2024
|
363.50p
|
367.53p
|
347.26p
|
354.50p
|
561,791
|
|
07/08/2024
|
360.50p
|
372.50p
|
360.50p
|
364.00p
|
170,496
|
|
06/08/2024
|
383.00p
|
399.50p
|
360.50p
|
360.50p
|
198,572
|
|
05/08/2024
|
381.00p
|
399.50p
|
358.08p
|
383.50p
|
746,499
|
|
02/08/2024
|
400.00p
|
416.50p
|
387.00p
|
388.50p
|
514,482
|
|
01/08/2024
|
406.00p
|
409.00p
|
398.50p
|
406.50p
|
416,831
|
|
31/07/2024
|
412.50p
|
412.50p
|
402.50p
|
406.50p
|
186,096
|
|
30/07/2024
|
400.50p
|
412.50p
|
400.00p
|
410.00p
|
250,560
|
|
29/07/2024
|
405.50p
|
415.35p
|
399.00p
|
400.00p
|
231,443
|
|
26/07/2024
|
410.00p
|
416.00p
|
400.00p
|
405.00p
|
181,867
|
|
25/07/2024
|
405.00p
|
414.50p
|
395.00p
|
405.00p
|
307,860
|
|
24/07/2024
|
396.00p
|
417.66p
|
396.00p
|
406.50p
|
231,897
|
|
23/07/2024
|
422.00p
|
422.00p
|
400.00p
|
408.00p
|
1,142,942
|
|
22/07/2024
|
392.50p
|
422.00p
|
392.00p
|
412.00p
|
284,292
|
|
19/07/2024
|
413.00p
|
413.10p
|
401.00p
|
404.50p
|
125,127
|
|
18/07/2024
|
394.00p
|
416.00p
|
394.00p
|
404.50p
|
216,572
|
|
17/07/2024
|
396.00p
|
406.50p
|
393.50p
|
400.00p
|
228,763
|
|
16/07/2024
|
395.00p
|
405.00p
|
386.50p
|
397.50p
|
334,512
|
|
15/07/2024
|
396.00p
|
403.00p
|
386.00p
|
392.00p
|
341,489
|
|
12/07/2024
|
385.00p
|
395.00p
|
380.50p
|
390.50p
|
481,796
|
|
11/07/2024
|
378.50p
|
388.00p
|
372.00p
|
385.00p
|
1,250,877
|
|
10/07/2024
|
415.00p
|
415.00p
|
357.50p
|
372.00p
|
770,200
|
|
09/07/2024
|
414.50p
|
422.00p
|
411.50p
|
417.00p
|
252,673
|
|
08/07/2024
|
414.50p
|
420.50p
|
406.06p
|
417.50p
|
212,797
|
|
05/07/2024
|
390.00p
|
410.00p
|
390.00p
|
404.50p
|
251,137
|
|
04/07/2024
|
404.50p
|
404.50p
|
380.00p
|
394.50p
|
65,194
|
|
03/07/2024
|
388.50p
|
402.50p
|
384.50p
|
389.00p
|
155,674
|
|
02/07/2024
|
380.00p
|
390.00p
|
378.00p
|
388.50p
|
158,918
|
|
01/07/2024
|
379.00p
|
390.50p
|
375.34p
|
384.00p
|
176,486
|
|
28/06/2024
|
400.00p
|
400.00p
|
375.06p
|
379.00p
|
235,308
|
|
27/06/2024
|
380.00p
|
400.00p
|
376.50p
|
381.50p
|
225,888
|
|
26/06/2024
|
400.00p
|
400.00p
|
380.00p
|
385.00p
|
150,368
|
|
25/06/2024
|
411.00p
|
411.00p
|
386.00p
|
386.00p
|
279,742
|
|
24/06/2024
|
401.50p
|
415.00p
|
396.32p
|
396.50p
|
126,965
|
|
21/06/2024
|
410.00p
|
417.00p
|
400.50p
|
402.00p
|
182,288
|
|
20/06/2024
|
390.00p
|
423.16p
|
390.00p
|
415.50p
|
222,262
|
|
19/06/2024
|
390.00p
|
414.00p
|
390.00p
|
396.00p
|
118,723
|
|
18/06/2024
|
397.50p
|
403.50p
|
393.70p
|
400.50p
|
195,709
|
|
17/06/2024
|
397.00p
|
409.50p
|
383.21p
|
395.00p
|
367,726
|
|
14/06/2024
|
410.00p
|
410.00p
|
384.50p
|
391.00p
|
301,158
|
|
13/06/2024
|
424.00p
|
425.50p
|
390.00p
|
390.00p
|
395,010
|
|
12/06/2024
|
427.50p
|
428.00p
|
405.00p
|
414.50p
|
324,352
|
|
11/06/2024
|
433.00p
|
433.00p
|
405.00p
|
407.00p
|
314,862
|
|
10/06/2024
|
423.50p
|
440.00p
|
410.00p
|
418.00p
|
595,030
|
|
07/06/2024
|
430.00p
|
458.50p
|
421.00p
|
421.00p
|
257,432
|
|
06/06/2024
|
458.50p
|
459.50p
|
435.00p
|
438.00p
|
362,036
|
|
05/06/2024
|
425.00p
|
448.50p
|
425.00p
|
443.50p
|
304,553
|
|
04/06/2024
|
435.00p
|
439.50p
|
426.50p
|
431.00p
|
245,062
|
|
03/06/2024
|
430.00p
|
447.50p
|
430.00p
|
432.00p
|
447,468
|
|
31/05/2024
|
422.00p
|
439.00p
|
414.50p
|
434.50p
|
480,854
|
|
30/05/2024
|
427.50p
|
444.50p
|
407.50p
|
417.50p
|
510,244
|
|
29/05/2024
|
500.00p
|
502.31p
|
415.00p
|
428.00p
|
1,247,239
|
|
28/05/2024
|
512.00p
|
520.00p
|
496.50p
|
502.00p
|
194,271
|
|
27/05/2024
|
505.00p
|
517.00p
|
502.00p
|
515.00p
|
93,846
|