Impax Asset Management Group
(IPX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
212.50p
|
216.25p
|
202.50p
|
206.00p
|
313,278
|
|
16/01/2025
|
207.00p
|
212.00p
|
198.60p
|
207.00p
|
596,987
|
|
15/01/2025
|
200.00p
|
210.00p
|
198.80p
|
207.00p
|
736,521
|
|
14/01/2025
|
220.00p
|
220.00p
|
202.50p
|
202.50p
|
554,950
|
|
13/01/2025
|
222.00p
|
223.00p
|
209.83p
|
210.50p
|
320,795
|
|
10/01/2025
|
220.00p
|
233.50p
|
210.50p
|
214.50p
|
402,965
|
|
09/01/2025
|
234.50p
|
244.50p
|
220.50p
|
224.00p
|
578,262
|
|
08/01/2025
|
256.50p
|
256.50p
|
238.00p
|
242.50p
|
1,311,961
|
|
07/01/2025
|
251.00p
|
254.00p
|
245.00p
|
247.50p
|
303,118
|
|
06/01/2025
|
251.50p
|
255.00p
|
249.00p
|
252.00p
|
229,678
|
|
03/01/2025
|
245.00p
|
253.00p
|
245.00p
|
251.50p
|
252,149
|
|
02/01/2025
|
253.50p
|
253.50p
|
241.50p
|
249.50p
|
181,726
|
|
01/01/2025
|
245.00p
|
252.50p
|
241.50p
|
247.00p
|
78,051
|
|
31/12/2024
|
245.00p
|
252.50p
|
241.50p
|
247.00p
|
78,051
|
|
30/12/2024
|
253.50p
|
253.50p
|
239.00p
|
244.50p
|
204,300
|
|
27/12/2024
|
247.00p
|
248.00p
|
237.00p
|
243.00p
|
172,657
|
|
26/12/2024
|
250.00p
|
250.00p
|
235.00p
|
245.00p
|
109,464
|
|
25/12/2024
|
250.00p
|
250.00p
|
235.00p
|
245.00p
|
109,464
|
|
24/12/2024
|
250.00p
|
250.00p
|
235.00p
|
245.00p
|
109,464
|
|
23/12/2024
|
241.00p
|
244.00p
|
237.00p
|
238.50p
|
172,059
|
|
20/12/2024
|
230.50p
|
241.00p
|
220.50p
|
241.00p
|
322,030
|
|
19/12/2024
|
244.00p
|
244.00p
|
230.00p
|
230.00p
|
421,095
|
|
18/12/2024
|
230.50p
|
246.00p
|
230.50p
|
239.00p
|
352,309
|
|
17/12/2024
|
241.00p
|
249.33p
|
235.00p
|
235.00p
|
497,659
|
|
16/12/2024
|
250.00p
|
253.04p
|
242.00p
|
245.50p
|
1,401,761
|
|
13/12/2024
|
294.00p
|
299.50p
|
238.50p
|
252.00p
|
2,757,730
|
|
12/12/2024
|
329.00p
|
340.00p
|
321.50p
|
327.50p
|
179,835
|
|
11/12/2024
|
341.00p
|
341.00p
|
324.00p
|
329.50p
|
269,117
|
|
10/12/2024
|
335.00p
|
335.00p
|
326.00p
|
330.00p
|
196,205
|
|
09/12/2024
|
335.00p
|
335.00p
|
327.50p
|
332.00p
|
408,344
|
|
06/12/2024
|
332.00p
|
334.50p
|
328.00p
|
330.50p
|
333,030
|
|
05/12/2024
|
340.00p
|
340.00p
|
321.95p
|
330.00p
|
366,575
|
|
04/12/2024
|
343.00p
|
343.00p
|
328.50p
|
331.50p
|
506,740
|
|
03/12/2024
|
339.00p
|
339.00p
|
325.50p
|
329.00p
|
214,206
|
|
02/12/2024
|
333.50p
|
343.00p
|
322.50p
|
326.50p
|
128,281
|
|
29/11/2024
|
333.00p
|
340.50p
|
328.39p
|
333.50p
|
365,342
|
|
28/11/2024
|
323.50p
|
345.75p
|
322.00p
|
334.00p
|
1,950,396
|
|
27/11/2024
|
325.00p
|
338.50p
|
316.00p
|
321.50p
|
308,646
|
|
26/11/2024
|
338.00p
|
338.00p
|
322.00p
|
324.50p
|
165,813
|
|
25/11/2024
|
340.00p
|
340.00p
|
326.50p
|
333.50p
|
892,543
|
|
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
|