Impax Asset Management Group Plc (IPX)

IPX
🏛️ Royaume-Uni →
187.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 186.60 187.40 183.60 187.40 0.1M
2025-09-25 180.00 187.20 180.00 183.60 0.2M
2025-09-24 193.00 193.00 186.20 187.00 0.4M
2025-09-23 189.00 192.60 189.00 191.60 0.3M
2025-09-22 189.00 189.00 180.60 187.40 0.2M
2025-09-19 185.00 186.00 181.40 181.40 0.3M
2025-09-18 176.00 188.20 176.00 187.20 0.2M
2025-09-17 174.00 180.60 173.20 177.60 0.3M
2025-09-16 172.00 178.20 172.00 175.40 0.2M
2025-09-15 172.00 177.00 172.00 177.00 0.1M
2025-09-12 175.00 177.40 172.60 173.40 0.5M
2025-09-11 172.40 177.20 172.40 174.60 0.2M
2025-09-10 170.60 176.00 170.60 172.80 0.1M
2025-09-09 184.00 184.00 174.20 175.00 0.2M
2025-09-08 175.00 182.40 175.00 178.80 0.2M
2025-09-05 181.00 181.00 172.80 174.20 0.3M
2025-09-04 176.00 176.00 172.00 173.40 0.3M
2025-09-03 185.00 185.00 173.80 175.80 0.3M
2025-09-02 181.00 181.60 173.60 174.20 0.4M
2025-09-01 192.00 192.00 182.60 182.60 0.1M
2025-08-29 188.20 188.20 183.60 183.60 0.2M
2025-08-28 192.00 196.80 187.00 188.40 0.2M
2025-08-27 199.00 199.00 187.80 191.00 0.3M
2025-08-26 197.20 197.20 187.40 188.40 0.4M
2025-08-22 197.60 200.50 194.00 198.60 0.3M
2025-08-21 192.00 195.80 190.40 195.00 0.3M
2025-08-20 190.00 191.80 189.00 191.80 0.1M
2025-08-19 188.00 190.60 188.00 190.60 0.1M
2025-08-18 189.00 189.00 183.80 187.60 0.2M
2025-08-15 180.20 186.80 176.00 185.00 0.2M
2025-08-14 193.00 193.00 176.60 185.40 0.7M
2025-08-13 192.60 192.60 183.60 186.20 0.4M
2025-08-12 184.00 191.20 183.80 191.20 0.4M
2025-08-11 192.80 192.80 181.00 184.00 0.4M
2025-08-08 180.80 188.60 180.80 184.00 0.3M
2025-08-07 185.00 191.60 183.60 188.20 0.5M
2025-08-06 187.40 187.40 183.00 184.40 0.3M
2025-08-05 186.20 192.20 183.80 184.80 0.3M
2025-08-04 200.00 200.00 187.00 188.20 0.3M
2025-08-01 196.60 196.60 191.20 194.20 0.5M
2025-07-31 199.40 200.00 195.20 198.00 0.2M
2025-07-30 203.50 203.50 196.00 200.00 0.2M
2025-07-29 204.00 206.50 202.50 202.50 0.6M
2025-07-28 206.00 208.00 201.50 206.50 0.3M
2025-07-25 205.00 209.00 203.00 205.00 0.1M
2025-07-24 201.00 212.50 201.00 209.50 0.2M
2025-07-23 206.00 207.50 204.00 206.50 0.3M
2025-07-22 213.00 213.00 201.50 207.00 0.3M
2025-07-21 210.00 213.00 207.00 209.00 0.4M
2025-07-18 202.00 208.00 201.00 207.00 0.4M
2025-07-17 207.00 208.00 200.50 201.00 0.6M
2025-07-16 206.00 210.00 204.00 207.50 0.3M
2025-07-15 199.40 207.00 199.20 205.50 0.6M
2025-07-14 206.00 206.00 197.00 198.60 0.2M
2025-07-11 204.00 204.00 196.60 197.80 0.8M
2025-07-10 195.80 203.50 195.80 203.50 0.5M
2025-07-09 202.00 202.00 194.20 196.00 0.4M
2025-07-08 192.60 196.60 191.00 195.20 0.4M
2025-07-07 195.00 195.00 190.20 191.80 0.4M
2025-07-04 189.00 193.60 188.00 192.40 0.3M
2025-07-03 187.80 191.60 185.00 187.00 0.4M
2025-07-02 184.00 190.60 182.80 190.00 0.6M
2025-07-01 191.00 191.00 185.00 191.00 0.2M
2025-06-30 190.00 190.00 182.60 185.80 0.3M
2025-06-27 187.80 193.60 187.40 190.80 0.4M
2025-06-26 180.00 187.80 180.00 185.20 0.4M
2025-06-25 183.40 186.20 183.00 184.20 0.2M
2025-06-24 180.00 185.80 180.00 183.80 0.4M
2025-06-23 175.40 182.80 175.40 176.80 0.2M
2025-06-20 179.00 185.40 179.00 183.40 0.3M
2025-06-19 180.20 181.00 178.60 181.00 0.3M
2025-06-18 181.60 181.60 177.40 180.60 0.3M
2025-06-17 190.20 190.20 179.40 182.80 0.2M
2025-06-16 180.00 185.80 180.00 181.20 0.3M
2025-06-13 187.00 187.80 180.40 182.80 0.4M
2025-06-12 191.80 195.00 187.20 188.40 0.4M
2025-06-11 191.20 197.60 191.20 195.60 0.5M
2025-06-10 199.00 200.50 193.80 195.80 0.6M
2025-06-09 199.00 199.00 189.80 196.60 0.4M
2025-06-06 187.00 194.80 187.00 190.80 0.4M
2025-06-05 193.00 196.00 187.00 189.00 0.6M
2025-06-04 185.00 194.40 185.00 192.80 0.2M
2025-06-03 191.00 191.00 182.00 188.00 0.4M
2025-06-02 184.20 185.00 182.00 183.80 0.6M
2025-05-30 182.00 186.00 182.00 184.40 0.3M
2025-05-29 191.60 191.60 183.00 183.60 0.4M
2025-05-28 188.00 192.20 185.00 185.20 1.1M
2025-05-27 180.40 186.80 180.40 186.40 0.4M
2025-05-23 182.00 182.00 173.00 180.40 0.5M
2025-05-22 170.00 182.60 164.00 179.20 2.2M
2025-05-21 166.00 170.20 164.60 165.40 0.4M
2025-05-20 170.40 172.80 168.00 171.60 0.4M
2025-05-19 172.00 173.60 168.00 172.40 0.5M
2025-05-16 169.20 172.40 167.00 170.80 0.6M
2025-05-15 175.00 175.00 166.20 169.20 0.2M
2025-05-14 173.40 174.40 167.40 171.00 0.4M
2025-05-13 170.00 173.60 167.20 173.60 0.4M
2025-05-12 156.00 173.80 156.00 167.20 0.9M
2025-05-09 156.20 162.20 156.20 161.60 0.4M
2025-05-08 153.00 158.00 151.80 156.00 0.6M
2025-05-07 146.40 149.60 146.20 149.60 0.3M
2025-05-06 149.80 152.20 145.20 146.40 0.3M
2025-05-02 151.00 153.80 147.60 148.80 0.3M
2025-05-01 156.00 156.00 147.40 148.60 0.6M
2025-04-30 139.20 157.60 139.20 152.80 0.8M
2025-04-29 141.60 146.60 140.00 146.00 0.7M
2025-04-28 146.00 146.00 140.80 140.80 0.4M
2025-04-25 140.20 142.20 137.40 141.80 0.5M
2025-04-24 140.00 140.00 136.40 137.60 0.3M
2025-04-23 139.00 141.00 137.20 140.00 0.6M
2025-04-22 141.00 141.00 136.00 137.40 0.4M
2025-04-17 140.00 143.00 135.00 136.40 1.6M
2025-04-16 138.00 138.00 135.40 136.00 0.3M
2025-04-15 132.80 137.00 132.40 136.80 0.4M
2025-04-14 129.00 133.00 128.80 132.40 0.3M
2025-04-11 129.00 129.00 122.80 126.20 0.4M
2025-04-10 130.00 135.00 124.40 124.40 1.3M
2025-04-09 114.60 127.00 112.60 124.80 1.2M
2025-04-08 130.00 131.40 119.00 121.00 2.6M
2025-04-07 153.40 161.00 142.60 150.80 1.0M
2025-04-04 171.00 171.20 152.60 155.00 1.4M
2025-04-03 175.60 182.00 171.80 172.00 0.7M
2025-04-02 182.60 184.00 179.00 181.20 0.4M
2025-04-01 182.40 187.00 180.00 183.20 0.3M
2025-03-31 195.00 195.00 180.20 180.60 0.9M
2025-03-28 197.00 198.20 193.40 194.60 0.4M
2025-03-27 193.60 197.80 192.00 195.80 0.5M
2025-03-26 197.60 197.60 194.00 194.60 0.3M
2025-03-25 194.60 198.80 194.00 194.00 0.4M
2025-03-24 190.00 196.20 190.00 194.00 0.5M
2025-03-21 193.40 198.80 192.00 194.60 1.1M
2025-03-20 196.00 196.40 192.60 193.00 0.5M
2025-03-19 188.20 192.40 188.20 192.20 0.3M
2025-03-18 186.00 193.60 186.00 189.00 0.5M
2025-03-17 192.00 192.00 187.60 188.20 0.4M
2025-03-14 185.00 192.20 183.40 187.80 0.7M
2025-03-13 176.20 192.00 176.20 185.80 1.3M
2025-03-12 176.00 177.40 173.00 177.40 3.0M
2025-03-11 176.80 176.80 172.40 175.40 1.5M
2025-03-10 177.60 178.60 171.40 172.60 1.0M
2025-03-07 178.00 179.20 171.40 176.20 5.8M
2025-03-06 174.00 180.40 173.20 174.40 4.0M
2025-03-05 171.20 176.60 170.40 174.00 3.6M
2025-03-04 174.00 179.20 169.20 172.40 2.0M
2025-03-03 171.80 175.40 171.40 174.00 1.3M
2025-02-28 170.00 175.80 168.20 172.80 5.8M
2025-02-27 176.60 176.60 169.00 173.00 2.2M
2025-02-26 170.00 176.20 170.00 173.80 0.7M
2025-02-25 176.00 180.80 173.80 174.00 1.3M
2025-02-24 180.00 184.20 177.80 180.00 1.1M
2025-02-21 185.40 188.00 183.20 183.20 0.7M
2025-02-20 194.80 194.80 185.00 187.40 1.3M
2025-02-19 207.00 216.00 207.00 208.50 1.2M
2025-02-18 212.00 214.50 210.00 212.00 0.8M
2025-02-17 215.50 219.00 209.50 212.00 1.3M
2025-02-14 219.00 219.00 214.00 216.50 1.4M
2025-02-13 219.00 221.00 212.00 217.50 1.3M
2025-02-12 213.00 219.50 211.00 211.50 1.1M
2025-02-11 218.50 219.00 215.50 215.50 0.8M
2025-02-10 211.50 220.00 211.50 219.50 0.5M
2025-02-07 218.00 218.00 213.50 213.50 0.7M
2025-02-06 224.50 224.50 216.50 217.50 0.4M
2025-02-05 220.00 221.50 214.50 220.00 0.6M
2025-02-04 220.00 227.50 215.50 218.00 0.6M
2025-02-03 210.00 220.00 210.00 219.00 1.0M
2025-01-31 212.00 223.00 212.00 221.00 0.5M
2025-01-30 223.00 224.00 211.50 216.50 0.6M
2025-01-29 214.50 219.50 212.50 214.00 0.3M
2025-01-28 206.00 225.00 206.00 214.00 0.8M
2025-01-27 201.00 215.50 201.00 214.00 0.5M
2025-01-24 213.00 213.00 202.50 205.00 0.7M
2025-01-23 209.00 209.50 204.50 207.50 0.3M
2025-01-22 206.00 213.00 204.00 206.00 0.4M
2025-01-21 204.00 210.50 202.50 209.00 1.9M
2025-01-20 207.50 211.00 204.50 204.50 0.3M
2025-01-17 212.50 212.50 204.50 206.00 0.3M
2025-01-16 207.00 212.00 200.00 205.50 0.6M
2025-01-15 200.00 207.00 198.80 207.00 0.7M
2025-01-14 220.00 220.00 202.50 202.50 0.6M
2025-01-13 222.00 222.50 210.00 210.50 0.3M
2025-01-10 220.00 227.00 210.50 214.50 0.4M
2025-01-09 234.50 241.00 220.50 224.00 0.6M
2025-01-08 256.50 256.50 238.00 242.50 1.3M
2025-01-07 251.00 254.00 245.50 247.50 0.3M
2025-01-06 251.50 255.00 249.00 252.00 0.2M
2025-01-03 245.00 252.50 245.00 251.50 0.3M
2025-01-02 253.50 253.50 246.50 249.50 0.2M