Impax Environmental Markets (IEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Impax Environmental Markets

Date Open High Low Close* Volume
07/04/2025 324.00p 324.00p 286.43p 313.50p 996127
04/04/2025 339.00p 341.00p 319.50p 326.50p 913827
03/04/2025 347.50p 348.00p 339.18p 342.00p 1024410
02/04/2025 351.00p 354.00p 348.68p 354.00p 567690
01/04/2025 348.50p 353.50p 348.50p 353.50p 1038588
31/03/2025 353.00p 353.50p 346.00p 349.50p 779428
28/03/2025 360.00p 362.50p 355.00p 355.00p 684987
27/03/2025 361.50p 362.00p 358.00p 360.50p 575840
26/03/2025 360.50p 364.11p 360.50p 362.50p 933319
25/03/2025 365.00p 365.00p 362.00p 362.00p 891921
24/03/2025 363.00p 364.50p 360.52p 362.00p 784036
21/03/2025 361.50p 362.50p 358.50p 359.50p 1332072
20/03/2025 361.00p 366.50p 361.00p 364.00p 1041535
19/03/2025 362.50p 366.05p 362.12p 365.50p 848473
18/03/2025 365.00p 366.00p 362.00p 364.50p 954676
17/03/2025 359.00p 365.05p 358.50p 364.00p 653519
14/03/2025 358.50p 362.50p 355.57p 362.00p 808010
13/03/2025 360.00p 360.00p 353.85p 357.50p 669991
12/03/2025 360.50p 362.00p 356.00p 358.50p 374987
11/03/2025 368.00p 368.00p 357.50p 359.00p 891634
10/03/2025 368.00p 371.50p 362.50p 364.00p 735749
07/03/2025 366.00p 370.00p 364.50p 369.00p 762024
06/03/2025 370.00p 373.50p 368.45p 371.50p 788926
05/03/2025 370.00p 373.61p 368.21p 368.50p 542325
04/03/2025 378.00p 378.00p 366.50p 367.00p 1329282
03/03/2025 384.50p 384.75p 383.00p 384.00p 765288
28/02/2025 379.00p 383.03p 378.78p 383.00p 732027
27/02/2025 383.50p 386.50p 383.50p 385.00p 1199952
26/02/2025 387.50p 389.00p 385.16p 388.50p 1368265
25/02/2025 386.00p 387.15p 385.50p 386.50p 704777
24/02/2025 389.50p 393.00p 383.92p 387.00p 1114443
21/02/2025 391.00p 395.00p 390.62p 391.50p 487690
20/02/2025 391.00p 394.00p 391.00p 393.50p 1163671
19/02/2025 390.00p 393.00p 390.00p 393.00p 686005
18/02/2025 393.00p 393.71p 390.70p 391.50p 980972
17/02/2025 392.00p 395.00p 391.00p 394.00p 885567
14/02/2025 388.50p 395.00p 388.50p 395.00p 838587
13/02/2025 391.00p 396.50p 390.53p 395.00p 816340
12/02/2025 390.00p 395.50p 390.00p 394.50p 1013055
11/02/2025 396.00p 397.50p 393.97p 395.50p 697270
10/02/2025 392.00p 397.50p 392.00p 395.50p 1163561
07/02/2025 398.00p 398.30p 393.00p 395.00p 936193
06/02/2025 399.00p 400.50p 396.50p 399.00p 845924
05/02/2025 396.00p 399.13p 394.38p 397.00p 477245
04/02/2025 398.00p 401.00p 396.00p 398.00p 370609
03/02/2025 396.50p 402.50p 395.50p 399.00p 597126
31/01/2025 402.50p 407.00p 402.00p 407.00p 745315
30/01/2025 402.00p 403.00p 400.04p 401.00p 409224
29/01/2025 399.50p 404.00p 399.50p 402.00p 569596
28/01/2025 398.50p 403.50p 398.50p 400.50p 589894
27/01/2025 399.50p 403.02p 395.12p 401.00p 716089
24/01/2025 405.50p 410.00p 405.00p 405.50p 372477
23/01/2025 407.00p 408.11p 404.34p 408.00p 503028
22/01/2025 404.50p 410.00p 385.00p 410.00p 689543
21/01/2025 407.00p 407.50p 400.36p 407.00p 689516
20/01/2025 402.00p 406.00p 401.00p 406.00p 576596
17/01/2025 400.00p 405.50p 398.17p 405.50p 953945
16/01/2025 396.50p 402.00p 395.50p 399.00p 382752
15/01/2025 393.00p 396.50p 388.50p 396.50p 509079
14/01/2025 386.00p 390.00p 385.50p 389.00p 921957
13/01/2025 382.00p 392.50p 382.00p 386.00p 633523
10/01/2025 385.50p 391.46p 382.50p 382.50p 625308
09/01/2025 383.50p 388.50p 383.50p 388.50p 663952
08/01/2025 382.00p 386.63p 382.00p 385.50p 573717
07/01/2025 382.50p 388.26p 382.50p 386.00p 751018
06/01/2025 381.00p 391.82p 378.00p 390.00p 608146
03/01/2025 383.00p 389.00p 378.00p 389.00p 652014
02/01/2025 380.00p 390.00p 375.50p 390.00p 374853
31/12/2024 381.50p 385.00p 379.60p 385.00p 138119
30/12/2024 372.50p 382.50p 369.50p 382.50p 511546
27/12/2024 370.00p 379.50p 370.00p 379.50p 668235
24/12/2024 374.50p 377.50p 374.14p 377.00p 255630
23/12/2024 367.00p 376.00p 367.00p 375.00p 352751
20/12/2024 368.00p 373.00p 368.00p 372.00p 1020965
19/12/2024 372.50p 373.50p 367.50p 373.00p 736388
18/12/2024 375.00p 381.57p 375.00p 379.00p 721717
17/12/2024 376.50p 380.50p 375.50p 377.00p 751606
16/12/2024 382.50p 385.00p 379.82p 380.00p 1111337
13/12/2024 383.00p 384.50p 381.26p 384.00p 881711
12/12/2024 381.00p 383.50p 377.50p 383.50p 1177623
11/12/2024 380.50p 382.81p 378.00p 378.00p 4959006
10/12/2024 381.50p 385.00p 376.00p 380.00p 989167
09/12/2024 376.00p 384.00p 375.50p 383.50p 1043839
06/12/2024 377.50p 382.03p 373.50p 382.00p 912726
05/12/2024 375.00p 378.53p 375.00p 378.50p 1657904
04/12/2024 377.50p 377.50p 374.00p 377.00p 934029
03/12/2024 376.00p 379.80p 373.00p 377.00p 747437
02/12/2024 375.50p 377.50p 372.50p 376.00p 1134690
29/11/2024 373.00p 377.50p 372.80p 376.50p 933817
28/11/2024 373.00p 375.50p 371.50p 373.50p 1575162
27/11/2024 382.50p 382.50p 373.80p 374.00p 1215206
26/11/2024 377.50p 382.50p 376.50p 379.00p 3741718
25/11/2024 383.50p 390.00p 380.00p 382.00p 970423
22/11/2024 378.50p 383.00p 376.00p 382.00p 493271
21/11/2024 380.00p 382.46p 378.00p 379.50p 719440
20/11/2024 379.50p 384.00p 378.50p 378.50p 563156
19/11/2024 383.50p 385.62p 379.23p 382.00p 670116
18/11/2024 386.00p 389.50p 383.50p 383.50p 818505
15/11/2024 390.50p 392.00p 385.50p 385.50p 652665
14/11/2024 390.50p 393.00p 389.74p 392.00p 866393
13/11/2024 392.50p 394.00p 391.00p 393.00p 570827
12/11/2024 397.50p 397.50p 391.00p 393.50p 602501
11/11/2024 396.00p 399.00p 394.00p 399.00p 653869
08/11/2024 391.00p 396.00p 390.34p 396.00p 568182
07/11/2024 391.50p 396.00p 391.00p 395.50p 1012642
06/11/2024 393.50p 398.65p 391.00p 393.00p 688191
05/11/2024 387.00p 390.00p 386.00p 389.00p 673244
04/11/2024 389.00p 391.00p 383.95p 391.00p 3013169
01/11/2024 385.00p 389.00p 384.50p 389.00p 690416
31/10/2024 387.00p 387.50p 384.50p 386.00p 476573
30/10/2024 389.00p 394.00p 388.37p 389.50p 373222
29/10/2024 393.50p 394.02p 389.00p 391.50p 907330
28/10/2024 394.00p 394.50p 390.50p 394.50p 771157
25/10/2024 387.00p 395.00p 387.00p 395.00p 1178894
24/10/2024 388.00p 392.00p 387.81p 388.50p 661968
23/10/2024 387.00p 391.50p 386.82p 388.50p 964329
22/10/2024 395.50p 395.50p 387.00p 389.50p 865958
21/10/2024 392.00p 394.50p 389.00p 393.50p 1202803
18/10/2024 392.50p 394.05p 391.50p 393.50p 987622
17/10/2024 395.50p 396.00p 391.29p 392.00p 774610
16/10/2024 392.00p 396.00p 390.00p 396.00p 572190
15/10/2024 392.00p 393.62p 391.10p 393.00p 775934
14/10/2024 390.50p 394.00p 390.50p 394.00p 682131
11/10/2024 387.00p 394.50p 387.00p 394.00p 610291
10/10/2024 390.00p 395.00p 390.00p 390.00p 607185
09/10/2024 390.00p 395.50p 388.50p 395.50p 1802020
08/10/2024 390.00p 392.29p 389.44p 390.50p 485971
07/10/2024 391.50p 393.07p 388.97p 392.50p 782941
04/10/2024 396.00p 396.00p 388.00p 391.50p 840632
03/10/2024 393.00p 395.00p 390.50p 391.00p 579937
02/10/2024 395.50p 395.50p 389.89p 392.00p 617048
01/10/2024 393.00p 397.00p 391.17p 391.50p 573815
30/09/2024 394.00p 394.00p 390.00p 393.50p 842595
27/09/2024 387.50p 393.50p 387.50p 393.50p 861778
26/09/2024 389.00p 392.50p 387.53p 390.00p 449120
25/09/2024 383.00p 389.00p 382.50p 389.00p 1050535
24/09/2024 388.00p 388.00p 384.50p 387.50p 1064820
23/09/2024 383.00p 387.50p 382.00p 386.00p 515263
20/09/2024 386.00p 388.60p 384.00p 385.50p 1679160
19/09/2024 384.50p 390.50p 384.50p 388.50p 464964
18/09/2024 384.00p 386.28p 381.50p 384.50p 904147
17/09/2024 383.00p 387.00p 382.00p 387.00p 435589
16/09/2024 371.00p 383.50p 371.00p 383.50p 541822
13/09/2024 375.00p 383.00p 375.00p 381.50p 1138020
12/09/2024 378.00p 382.00p 377.00p 379.50p 625600
11/09/2024 375.50p 377.50p 372.00p 375.50p 399808
10/09/2024 376.00p 378.46p 374.00p 376.50p 564418
09/09/2024 373.50p 380.50p 373.50p 380.00p 502391
06/09/2024 384.00p 384.00p 372.00p 372.00p 654272
05/09/2024 377.00p 381.50p 377.00p 378.00p 595056
04/09/2024 381.50p 383.00p 378.50p 380.00p 468678
03/09/2024 389.00p 390.50p 384.89p 386.50p 722438
02/09/2024 389.00p 390.46p 386.50p 388.00p 726726
30/08/2024 376.00p 392.00p 376.00p 391.00p 589238
29/08/2024 380.00p 387.50p 380.00p 386.50p 360357
28/08/2024 383.50p 388.00p 382.00p 384.00p 605884
27/08/2024 386.00p 390.00p 383.00p 384.00p 594711
23/08/2024 386.00p 388.00p 384.30p 387.50p 156972
22/08/2024 387.50p 391.50p 385.00p 386.00p 639701
21/08/2024 386.00p 388.50p 384.50p 388.50p 298975
20/08/2024 388.50p 390.50p 386.00p 386.00p 593757
19/08/2024 384.00p 389.00p 383.50p 389.00p 480728
16/08/2024 387.00p 391.64p 385.00p 385.00p 270754
15/08/2024 385.00p 390.00p 385.00p 387.50p 194483
14/08/2024 387.00p 389.00p 386.00p 387.00p 338519
13/08/2024 383.50p 387.50p 382.50p 384.50p 401841
12/08/2024 385.00p 390.00p 384.00p 386.00p 519974
09/08/2024 387.00p 388.50p 385.28p 386.50p 173359
08/08/2024 385.00p 386.50p 379.50p 386.50p 457326
07/08/2024 387.00p 388.50p 384.94p 386.00p 550127
06/08/2024 381.00p 386.05p 377.52p 385.00p 545819
05/08/2024 378.00p 382.50p 372.00p 377.50p 358526
02/08/2024 400.50p 403.00p 384.77p 387.00p 382181
01/08/2024 402.00p 407.22p 401.50p 403.00p 726466
31/07/2024 398.50p 404.00p 398.02p 404.00p 433954
30/07/2024 397.00p 400.50p 390.00p 396.50p 502771
29/07/2024 391.00p 398.00p 391.00p 396.00p 529954
26/07/2024 389.50p 396.00p 385.00p 396.00p 447514
25/07/2024 390.50p 392.50p 384.50p 390.50p 594169
24/07/2024 391.00p 393.50p 389.81p 393.50p 482432
23/07/2024 389.00p 394.50p 387.50p 394.50p 545155
22/07/2024 388.50p 392.00p 386.00p 392.00p 367243
19/07/2024 390.50p 390.50p 386.00p 386.00p 463450
18/07/2024 386.50p 392.50p 386.50p 391.00p 892127
17/07/2024 388.00p 390.00p 386.00p 390.00p 480553
16/07/2024 386.00p 390.23p 385.00p 389.00p 401353
15/07/2024 384.50p 389.00p 384.00p 389.00p 349853
12/07/2024 388.00p 388.00p 383.50p 386.50p 515558
11/07/2024 383.00p 386.00p 381.40p 385.50p 993313
10/07/2024 379.50p 384.00p 379.45p 381.00p 471681
09/07/2024 381.00p 383.00p 379.00p 383.00p 450818
08/07/2024 381.00p 382.50p 380.24p 381.50p 626968
05/07/2024 383.50p 388.50p 381.00p 382.00p 776904
04/07/2024 382.50p 385.00p 381.50p 385.00p 491828
03/07/2024 382.50p 385.00p 378.50p 383.00p 531411
02/07/2024 382.50p 386.50p 380.50p 382.00p 535862
01/07/2024 385.00p 388.50p 383.50p 383.50p 449185
28/06/2024 386.50p 390.50p 385.55p 388.00p 763445
27/06/2024 385.50p 389.00p 385.00p 388.00p 485329
26/06/2024 387.50p 391.50p 386.00p 386.50p 815895

*Close Price adjusted for both dividends and splits