Impax Asset Management Group plc IPX
LSE · Birleşik Krallık · Finans
GBp 109,20-1,60 (-%1,44)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 110,80 | +%3,17 | GBp 105,80 | GBp 112,60 | GBp 104,40 | 332,37K |
| 2026-09-29 | GBp 107,40 | %0,00 | GBp 107,00 | GBp 109,60 | GBp 103,80 | 71,11K |
| 2026-09-28 | GBp 107,40 | +%0,94 | GBp 109,00 | GBp 109,80 | GBp 105,00 | 184,12K |
| 2026-09-25 | GBp 106,40 | +%0,76 | GBp 108,80 | GBp 109,00 | GBp 105,00 | 202,50K |
| 2026-09-24 | GBp 105,60 | -%3,65 | GBp 105,60 | GBp 110,00 | GBp 105,20 | 140,00K |
| 2026-09-23 | GBp 109,60 | -%0,54 | GBp 108,60 | GBp 110,80 | GBp 107,20 | 258,57K |
| 2026-09-22 | GBp 110,20 | +%1,10 | GBp 106,80 | GBp 111,40 | GBp 106,60 | 158,09K |
| 2026-09-21 | GBp 109,00 | +%2,25 | GBp 106,40 | GBp 110,27 | GBp 105,40 | 345,83K |
| 2026-09-18 | GBp 106,60 | +%0,38 | GBp 106,00 | GBp 107,00 | GBp 103,00 | 275,25K |
| 2026-09-17 | GBp 106,20 | +%1,72 | GBp 104,40 | GBp 108,00 | GBp 103,20 | 250,13K |
| 2026-09-16 | GBp 104,40 | +%2,15 | GBp 99,10 | GBp 104,80 | GBp 99,10 | 195,16K |
| 2026-09-15 | GBp 102,20 | +%1,19 | GBp 100,20 | GBp 103,20 | GBp 99,10 | 269,05K |
| 2026-09-14 | GBp 101,00 | -%2,32 | GBp 102,20 | GBp 104,00 | GBp 100,02 | 368,86K |
| 2026-09-11 | GBp 103,40 | -%0,19 | GBp 106,80 | GBp 107,80 | GBp 102,00 | 256,29K |
| 2026-09-10 | GBp 103,60 | -%2,26 | GBp 105,20 | GBp 109,00 | GBp 103,00 | 519,85K |
| 2026-09-09 | GBp 106,00 | -%0,93 | GBp 109,00 | GBp 109,00 | GBp 104,97 | 232,36K |
| 2026-09-08 | GBp 107,00 | -%0,56 | GBp 106,20 | GBp 110,60 | GBp 105,40 | 230,98K |
| 2026-09-07 | GBp 107,60 | -%1,28 | GBp 111,60 | GBp 113,00 | GBp 106,20 | 148,80K |
| 2026-09-04 | GBp 109,00 | +%0,93 | GBp 109,20 | GBp 112,80 | GBp 106,20 | 352,44K |
| 2026-09-03 | GBp 108,00 | +%1,12 | GBp 106,80 | GBp 109,40 | GBp 105,20 | 193,22K |
| 2026-09-02 | GBp 106,80 | -%1,66 | GBp 107,20 | GBp 112,68 | GBp 105,00 | 258,00K |
| 2026-09-01 | GBp 108,60 | -%4,40 | GBp 113,80 | GBp 114,60 | GBp 107,60 | 632,22K |
| 2026-08-28 | GBp 113,60 | -%1,90 | GBp 112,00 | GBp 118,80 | GBp 112,00 | 234,17K |
| 2026-08-27 | GBp 115,80 | +%0,52 | GBp 118,20 | GBp 118,20 | GBp 114,00 | 59,25K |
| 2026-08-26 | GBp 115,20 | +%0,70 | GBp 115,00 | GBp 119,80 | GBp 113,60 | 423,95K |
| 2026-08-25 | GBp 114,40 | +%2,69 | GBp 114,00 | GBp 116,80 | GBp 111,33 | 343,41K |
| 2026-08-24 | GBp 111,40 | -%3,97 | GBp 116,00 | GBp 116,00 | GBp 111,00 | 291,76K |
| 2026-08-21 | GBp 116,00 | +%1,93 | GBp 114,20 | GBp 119,00 | GBp 112,60 | 208,98K |
| 2026-08-20 | GBp 113,80 | -%1,39 | GBp 116,60 | GBp 119,80 | GBp 111,80 | 252,11K |
| 2026-08-19 | GBp 115,40 | +%3,22 | GBp 112,80 | GBp 117,40 | GBp 110,80 | 179,70K |
| 2026-08-18 | GBp 111,80 | -%2,27 | GBp 110,40 | GBp 115,80 | GBp 110,40 | 230,56K |
| 2026-08-17 | GBp 114,40 | -%0,35 | GBp 115,80 | GBp 118,00 | GBp 111,80 | 200,77K |
| 2026-08-14 | GBp 114,80 | -%1,71 | GBp 114,80 | GBp 120,00 | GBp 114,20 | 152,81K |
| 2026-08-13 | GBp 116,80 | +%0,69 | GBp 114,80 | GBp 119,80 | GBp 113,20 | 267,39K |
| 2026-08-12 | GBp 116,00 | +%3,57 | GBp 112,80 | GBp 120,00 | GBp 110,63 | 406,11K |
| 2026-08-11 | GBp 112,00 | -%0,18 | GBp 110,00 | GBp 113,30 | GBp 110,00 | 257,40K |
| 2026-08-10 | GBp 112,20 | -%0,53 | GBp 110,00 | GBp 113,00 | GBp 110,00 | 236,86K |
| 2026-08-07 | GBp 112,80 | +%0,18 | GBp 110,00 | GBp 113,40 | GBp 110,00 | 302,37K |
| 2026-08-06 | GBp 112,60 | -%2,09 | GBp 111,60 | GBp 117,00 | GBp 111,60 | 152,09K |
| 2026-08-05 | GBp 115,00 | +%1,95 | GBp 114,00 | GBp 118,00 | GBp 110,00 | 250,88K |
| 2026-08-04 | GBp 112,80 | +%0,53 | GBp 112,80 | GBp 115,80 | GBp 109,20 | 497,96K |
| 2026-08-03 | GBp 112,20 | +%2,37 | GBp 106,00 | GBp 114,73 | GBp 106,00 | 271,75K |
| 2026-07-31 | GBp 109,60 | -%1,26 | GBp 111,00 | GBp 114,00 | GBp 108,60 | 133,22K |
| 2026-07-30 | GBp 111,00 | +%1,28 | GBp 111,00 | GBp 113,20 | GBp 108,80 | 297,98K |
| 2026-07-29 | GBp 109,60 | -%1,62 | GBp 111,40 | GBp 114,80 | GBp 107,80 | 321,98K |
| 2026-07-28 | GBp 111,40 | +%1,09 | GBp 107,60 | GBp 112,80 | GBp 107,60 | 219,08K |
| 2026-07-27 | GBp 110,20 | +%2,04 | GBp 105,00 | GBp 113,61 | GBp 105,00 | 604,95K |
| 2026-07-24 | GBp 108,00 | +%2,47 | GBp 109,00 | GBp 109,20 | GBp 105,20 | 251,52K |
| 2026-07-23 | GBp 105,40 | -%4,18 | GBp 115,00 | GBp 115,00 | GBp 105,27 | 613,41K |
| 2026-07-22 | GBp 110,00 | -%2,48 | GBp 111,00 | GBp 115,00 | GBp 108,40 | 313,72K |
| 2026-07-21 | GBp 112,80 | +%2,17 | GBp 108,20 | GBp 113,00 | GBp 107,80 | 176,32K |
| 2026-07-20 | GBp 110,40 | -%1,60 | GBp 110,00 | GBp 115,00 | GBp 108,80 | 251,34K |
| 2026-07-17 | GBp 112,20 | -%3,94 | GBp 113,00 | GBp 119,80 | GBp 112,20 | 460,17K |
| 2026-07-16 | GBp 116,80 | -%0,68 | GBp 117,60 | GBp 118,40 | GBp 113,60 | 585,22K |
| 2026-07-15 | GBp 117,60 | +%2,62 | GBp 117,80 | GBp 121,20 | GBp 110,20 | 854,13K |
| 2026-07-14 | GBp 114,60 | +%6,11 | GBp 110,00 | GBp 116,20 | GBp 107,00 | 1,46M |
| 2026-07-13 | GBp 108,00 | -%6,09 | GBp 115,00 | GBp 115,00 | GBp 107,80 | 745,23K |
| 2026-07-10 | GBp 115,00 | +%21,05 | GBp 99,00 | GBp 116,20 | GBp 95,00 | 2,63M |
| 2026-07-09 | GBp 95,00 | -%1,55 | GBp 95,00 | GBp 98,90 | GBp 93,48 | 1,59M |
| 2026-07-08 | GBp 96,50 | -%2,62 | GBp 99,10 | GBp 100,60 | GBp 95,80 | 729,70K |
| 2026-07-07 | GBp 99,10 | -%4,53 | GBp 102,20 | GBp 105,00 | GBp 96,80 | 755,15K |
| 2026-07-06 | GBp 103,80 | +%1,57 | GBp 104,40 | GBp 104,40 | GBp 102,00 | 196,51K |
| 2026-07-03 | GBp 102,20 | +%0,20 | GBp 102,00 | GBp 103,20 | GBp 97,30 | 604,46K |
| 2026-07-02 | GBp 102,00 | -%0,39 | GBp 101,80 | GBp 104,80 | GBp 101,00 | 648,94K |
| 2026-07-01 | GBp 102,40 | +%3,75 | GBp 99,10 | GBp 103,00 | GBp 98,10 | 471,40K |
| 2026-06-30 | GBp 98,70 | +%4,67 | GBp 92,00 | GBp 99,30 | GBp 92,00 | 393,82K |
| 2026-06-29 | GBp 94,30 | -%3,78 | GBp 99,00 | GBp 99,00 | GBp 94,30 | 688,90K |
| 2026-06-26 | GBp 98,00 | -%0,51 | GBp 97,60 | GBp 99,00 | GBp 95,20 | 1,16M |
| 2026-06-25 | GBp 98,50 | +%3,47 | GBp 94,00 | GBp 98,80 | GBp 94,00 | 1,35M |
| 2026-06-24 | GBp 95,20 | +%2,48 | GBp 92,60 | GBp 95,20 | GBp 91,40 | 572,92K |
| 2026-06-23 | GBp 92,90 | -%3,53 | GBp 95,10 | GBp 98,90 | GBp 92,90 | 527,95K |
| 2026-06-22 | GBp 96,30 | -%0,41 | GBp 96,70 | GBp 101,80 | GBp 94,10 | 637,03K |
| 2026-06-19 | GBp 96,70 | -%0,72 | GBp 102,20 | GBp 102,20 | GBp 95,70 | 96,73K |
| 2026-06-18 | GBp 97,40 | -%0,81 | GBp 96,90 | GBp 100,80 | GBp 95,37 | 406,24K |
| 2026-06-17 | GBp 98,20 | +%0,31 | GBp 100,60 | GBp 100,60 | GBp 96,47 | 294,49K |
| 2026-06-16 | GBp 97,90 | -%0,71 | GBp 97,10 | GBp 100,00 | GBp 97,00 | 291,38K |
| 2026-06-15 | GBp 98,60 | -%0,10 | GBp 103,60 | GBp 103,60 | GBp 97,50 | 382,89K |
| 2026-06-12 | GBp 98,70 | +%1,13 | GBp 101,60 | GBp 101,60 | GBp 97,10 | 406,92K |
| 2026-06-11 | GBp 97,60 | -%0,81 | GBp 101,00 | GBp 101,00 | GBp 95,90 | 818,15K |
| 2026-06-10 | GBp 98,40 | +%0,31 | GBp 97,00 | GBp 101,20 | GBp 96,40 | 354,98K |
| 2026-06-09 | GBp 98,10 | -%1,41 | GBp 102,40 | GBp 102,80 | GBp 97,30 | 457,64K |
| 2026-06-08 | GBp 99,50 | -%1,09 | GBp 100,00 | GBp 102,00 | GBp 97,90 | 358,20K |
| 2026-06-05 | GBp 100,60 | -%0,79 | GBp 102,40 | GBp 103,00 | GBp 98,90 | 437,02K |
| 2026-06-04 | GBp 101,40 | +%2,94 | GBp 97,00 | GBp 101,40 | GBp 97,00 | 582,37K |
| 2026-06-03 | GBp 98,50 | -%1,40 | GBp 103,00 | GBp 103,00 | GBp 96,70 | 354,41K |
| 2026-06-02 | GBp 99,90 | +%0,71 | GBp 96,00 | GBp 102,60 | GBp 96,00 | 385,73K |
| 2026-06-01 | GBp 99,20 | -%0,50 | GBp 99,70 | GBp 103,00 | GBp 97,80 | 621,43K |
| 2026-05-29 | GBp 99,70 | -%1,87 | GBp 99,50 | GBp 102,20 | GBp 98,10 | 432,34K |
| 2026-05-28 | GBp 101,60 | -%0,97 | GBp 102,40 | GBp 105,00 | GBp 101,60 | 248,45K |
| 2026-05-27 | GBp 102,60 | -%0,77 | GBp 100,00 | GBp 105,00 | GBp 100,00 | 295,09K |