Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Impax Environmental Markets (IEM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 396.50p | 398.00p | 395.00p | 396.50p | 100128 |
| 23/12/2025 | 397.50p | 399.14p | 396.71p | 397.00p | 173568 |
| 22/12/2025 | 395.50p | 399.50p | 395.50p | 397.00p | 279739 |
| 19/12/2025 | 400.00p | 401.00p | 396.50p | 396.50p | 799746 |
| 18/12/2025 | 395.00p | 399.00p | 393.00p | 398.50p | 291254 |
| 17/12/2025 | 399.00p | 401.03p | 398.00p | 399.50p | 524544 |
| 16/12/2025 | 400.50p | 403.50p | 399.00p | 399.00p | 358877 |
| 15/12/2025 | 400.50p | 403.00p | 395.50p | 401.50p | 147775 |
| 12/12/2025 | 395.00p | 404.00p | 395.00p | 399.50p | 311751 |
| 11/12/2025 | 399.00p | 401.50p | 396.94p | 399.00p | 309944 |
| 10/12/2025 | 399.00p | 404.00p | 399.00p | 399.00p | 330436 |
| 09/12/2025 | 400.00p | 403.00p | 399.71p | 402.50p | 270986 |
| 08/12/2025 | 404.00p | 405.50p | 401.00p | 401.00p | 297754 |
| 05/12/2025 | 398.00p | 406.50p | 398.00p | 405.00p | 418657 |
| 04/12/2025 | 395.50p | 404.50p | 395.50p | 404.50p | 646368 |
| 03/12/2025 | 399.00p | 400.00p | 394.95p | 400.00p | 517967 |
| 02/12/2025 | 392.50p | 398.66p | 392.50p | 398.50p | 2776432 |
| 01/12/2025 | 394.50p | 399.00p | 394.50p | 397.00p | 3163560 |
| 28/11/2025 | 395.00p | 398.78p | 390.81p | 398.00p | 322316 |
| 27/11/2025 | 392.00p | 398.00p | 392.00p | 396.50p | 215160 |
| 26/11/2025 | 393.50p | 396.00p | 391.50p | 395.50p | 354355 |
| 25/11/2025 | 387.00p | 392.00p | 387.00p | 392.00p | 440923 |
| 24/11/2025 | 386.50p | 391.00p | 386.50p | 388.00p | 386692 |
| 21/11/2025 | 382.50p | 388.50p | 381.21p | 386.00p | 373073 |
| 20/11/2025 | 383.50p | 391.50p | 383.50p | 389.50p | 879142 |
| 19/11/2025 | 379.00p | 386.50p | 379.00p | 384.50p | 3281171 |
| 18/11/2025 | 385.50p | 388.45p | 381.00p | 381.50p | 584760 |
| 17/11/2025 | 392.00p | 394.62p | 389.19p | 389.50p | 437882 |
| 14/11/2025 | 399.00p | 400.00p | 390.00p | 394.00p | 734413 |
| 13/11/2025 | 402.50p | 406.50p | 400.50p | 400.50p | 5721046 |
| 12/11/2025 | 404.50p | 406.50p | 401.60p | 405.00p | 347457 |
| 11/11/2025 | 402.00p | 403.75p | 399.25p | 400.50p | 366305 |
| 10/11/2025 | 402.00p | 404.00p | 398.53p | 399.50p | 372031 |
| 07/11/2025 | 401.50p | 402.50p | 396.50p | 396.50p | 1025500 |
| 06/11/2025 | 404.00p | 408.00p | 402.00p | 402.50p | 428326 |
| 05/11/2025 | 402.50p | 407.90p | 402.50p | 407.00p | 386815 |
| 04/11/2025 | 405.00p | 406.00p | 402.50p | 403.50p | 494764 |
| 03/11/2025 | 408.50p | 409.49p | 405.78p | 407.00p | 605427 |
| 31/10/2025 | 411.00p | 415.18p | 407.00p | 408.00p | 486717 |
| 30/10/2025 | 411.00p | 415.50p | 410.00p | 413.50p | 596121 |
| 29/10/2025 | 414.50p | 418.47p | 411.00p | 415.00p | 253844 |
| 28/10/2025 | 415.50p | 417.68p | 413.00p | 416.50p | 327967 |
| 27/10/2025 | 416.00p | 417.50p | 414.22p | 416.00p | 421970 |
| 24/10/2025 | 412.00p | 416.50p | 411.00p | 415.50p | 462165 |
| 23/10/2025 | 410.50p | 412.50p | 409.33p | 411.50p | 1585478 |
| 22/10/2025 | 411.00p | 412.50p | 407.50p | 410.00p | 367653 |
| 21/10/2025 | 407.00p | 411.11p | 406.58p | 409.00p | 444486 |
| 20/10/2025 | 406.50p | 409.00p | 404.00p | 409.00p | 452854 |
| 17/10/2025 | 402.00p | 406.00p | 397.00p | 405.00p | 951104 |
| 16/10/2025 | 406.50p | 407.00p | 403.00p | 405.00p | 334539 |
| 15/10/2025 | 395.50p | 406.00p | 395.50p | 404.50p | 545954 |
| 14/10/2025 | 400.00p | 403.03p | 398.00p | 403.00p | 963550 |
| 13/10/2025 | 399.00p | 404.00p | 399.00p | 403.00p | 466839 |
| 10/10/2025 | 405.00p | 409.50p | 400.00p | 402.00p | 539059 |
| 09/10/2025 | 406.50p | 410.50p | 405.00p | 409.00p | 539616 |
| 08/10/2025 | 404.00p | 408.50p | 403.50p | 407.00p | 493453 |
| 07/10/2025 | 405.50p | 409.00p | 405.40p | 406.00p | 392449 |
| 06/10/2025 | 405.50p | 407.50p | 403.50p | 407.00p | 482615 |
| 03/10/2025 | 402.50p | 407.92p | 401.98p | 407.50p | 519671 |
| 02/10/2025 | 399.50p | 405.00p | 399.50p | 404.00p | 774128 |
| 01/10/2025 | 396.00p | 401.50p | 395.47p | 401.00p | 704575 |
| 30/09/2025 | 393.00p | 397.50p | 393.00p | 397.00p | 688512 |
| 29/09/2025 | 394.00p | 398.00p | 393.80p | 396.00p | 353924 |
| 26/09/2025 | 395.50p | 399.00p | 393.50p | 394.00p | 648987 |
| 25/09/2025 | 396.00p | 396.00p | 392.50p | 396.00p | 561513 |
| 24/09/2025 | 397.00p | 398.63p | 395.00p | 396.00p | 504487 |
| 23/09/2025 | 395.50p | 400.00p | 395.50p | 398.00p | 737245 |
| 22/09/2025 | 394.50p | 398.50p | 394.50p | 396.50p | 420023 |
| 19/09/2025 | 389.00p | 398.00p | 389.00p | 397.00p | 1255709 |
| 18/09/2025 | 386.00p | 394.00p | 386.00p | 391.00p | 485138 |
| 17/09/2025 | 386.00p | 390.00p | 386.00p | 388.50p | 278478 |
| 16/09/2025 | 392.00p | 392.00p | 390.00p | 387.50p | 510075 |
| 15/09/2025 | 392.00p | 392.69p | 390.00p | 390.00p | 431093 |
| 12/09/2025 | 393.00p | 395.14p | 391.50p | 391.50p | 430788 |
| 11/09/2025 | 394.50p | 394.50p | 393.00p | 393.50p | 1107785 |
| 10/09/2025 | 394.50p | 396.23p | 393.00p | 393.00p | 3135819 |
| 09/09/2025 | 393.50p | 397.08p | 393.38p | 395.00p | 483895 |
| 08/09/2025 | 393.00p | 397.00p | 393.00p | 396.00p | 407330 |
| 05/09/2025 | 386.00p | 396.00p | 386.00p | 394.00p | 561593 |
| 04/09/2025 | 386.00p | 391.00p | 386.00p | 391.00p | 515176 |
| 03/09/2025 | 388.50p | 392.08p | 388.00p | 389.50p | 1174917 |
| 02/09/2025 | 391.00p | 394.00p | 388.50p | 387.00p | 469502 |
| 01/09/2025 | 395.00p | 399.00p | 393.50p | 394.00p | 292594 |
| 29/08/2025 | 397.00p | 401.00p | 394.50p | 397.00p | 578976 |
| 28/08/2025 | 395.50p | 399.50p | 395.50p | 398.00p | 442313 |
| 27/08/2025 | 395.00p | 402.00p | 394.52p | 397.00p | 1047482 |
| 26/08/2025 | 396.50p | 400.50p | 396.38p | 398.00p | 511355 |
| 22/08/2025 | 392.50p | 402.13p | 392.50p | 401.50p | 365617 |
| 21/08/2025 | 388.50p | 397.00p | 388.50p | 396.50p | 321587 |
| 20/08/2025 | 394.50p | 396.50p | 393.50p | 395.00p | 747188 |
| 19/08/2025 | 392.50p | 398.00p | 392.50p | 397.00p | 429529 |
| 18/08/2025 | 392.50p | 396.00p | 392.50p | 394.00p | 763733 |
| 15/08/2025 | 390.50p | 399.00p | 390.50p | 394.00p | 576382 |
| 14/08/2025 | 395.00p | 397.50p | 391.50p | 397.50p | 287866 |
| 13/08/2025 | 393.50p | 397.50p | 386.50p | 397.50p | 725310 |
| 12/08/2025 | 386.50p | 393.50p | 386.50p | 393.00p | 343392 |
| 11/08/2025 | 392.50p | 396.00p | 391.00p | 392.00p | 272331 |
| 08/08/2025 | 395.50p | 396.23p | 393.01p | 393.50p | 493372 |
| 07/08/2025 | 395.50p | 398.00p | 394.52p | 395.00p | 441942 |
| 06/08/2025 | 394.00p | 398.50p | 391.52p | 397.00p | 606143 |
| 05/08/2025 | 392.50p | 398.00p | 392.50p | 395.00p | 981159 |
| 04/08/2025 | 390.00p | 396.00p | 390.00p | 396.00p | 424637 |
| 01/08/2025 | 399.00p | 400.00p | 389.50p | 391.50p | 583593 |
| 31/07/2025 | 398.00p | 401.52p | 395.00p | 400.00p | 430765 |
| 30/07/2025 | 396.50p | 399.50p | 393.39p | 396.50p | 514289 |
| 29/07/2025 | 394.50p | 399.00p | 394.50p | 397.50p | 487608 |
| 28/07/2025 | 395.50p | 398.50p | 392.64p | 395.00p | 402237 |
| 25/07/2025 | 392.00p | 394.50p | 386.92p | 393.50p | 476598 |
| 24/07/2025 | 381.50p | 393.00p | 381.50p | 393.00p | 868798 |
| 23/07/2025 | 380.00p | 392.00p | 380.00p | 390.00p | 642671 |
| 22/07/2025 | 388.50p | 390.50p | 384.82p | 387.50p | 432696 |
| 21/07/2025 | 388.00p | 390.37p | 387.86p | 390.00p | 531981 |
| 18/07/2025 | 387.00p | 390.00p | 381.70p | 389.50p | 629416 |
| 17/07/2025 | 385.00p | 388.00p | 381.50p | 386.50p | 485869 |
| 16/07/2025 | 381.00p | 386.50p | 381.00p | 383.00p | 397868 |
| 15/07/2025 | 381.00p | 391.50p | 381.00p | 387.00p | 464047 |
| 14/07/2025 | 391.00p | 391.00p | 385.37p | 388.00p | 326788 |
| 11/07/2025 | 385.00p | 390.00p | 384.50p | 390.00p | 466775 |
| 10/07/2025 | 381.50p | 387.63p | 381.25p | 387.00p | 273688 |
| 09/07/2025 | 382.00p | 383.50p | 379.82p | 382.00p | 358647 |
| 08/07/2025 | 378.00p | 383.00p | 378.00p | 382.00p | 438431 |
| 07/07/2025 | 383.00p | 384.50p | 378.50p | 381.00p | 405798 |
| 04/07/2025 | 378.00p | 383.50p | 372.00p | 382.00p | 274485 |
| 03/07/2025 | 376.00p | 382.00p | 371.03p | 382.00p | 343396 |
| 02/07/2025 | 373.00p | 379.00p | 373.00p | 378.00p | 236380 |
| 01/07/2025 | 369.50p | 376.50p | 369.50p | 376.50p | 486237 |
| 30/06/2025 | 370.50p | 374.00p | 370.50p | 373.00p | 726055 |
| 27/06/2025 | 370.50p | 374.50p | 369.00p | 374.00p | 345977 |
| 26/06/2025 | 365.00p | 371.00p | 365.00p | 370.00p | 391383 |
| 25/06/2025 | 370.00p | 371.00p | 365.50p | 369.00p | 370451 |
| 24/06/2025 | 369.50p | 371.50p | 368.00p | 368.00p | 406743 |
| 23/06/2025 | 371.50p | 371.50p | 366.16p | 367.00p | 240037 |
| 20/06/2025 | 370.00p | 372.00p | 367.38p | 369.00p | 1372983 |
| 19/06/2025 | 365.50p | 370.00p | 365.50p | 369.00p | 464940 |
| 18/06/2025 | 370.00p | 371.64p | 365.97p | 371.00p | 257896 |
| 17/06/2025 | 369.00p | 371.15p | 363.71p | 370.00p | 426574 |
| 16/06/2025 | 366.50p | 372.50p | 366.50p | 371.00p | 311206 |
| 13/06/2025 | 369.00p | 373.00p | 368.00p | 370.00p | 225169 |
| 12/06/2025 | 365.00p | 374.00p | 365.00p | 374.00p | 605478 |
| 11/06/2025 | 372.00p | 378.00p | 372.00p | 376.00p | 914917 |
| 10/06/2025 | 374.50p | 374.62p | 370.50p | 374.00p | 558100 |
| 09/06/2025 | 364.50p | 373.50p | 364.50p | 371.00p | 361890 |
| 06/06/2025 | 360.00p | 372.00p | 360.00p | 372.00p | 498559 |
| 05/06/2025 | 368.00p | 369.00p | 365.50p | 368.50p | 1120556 |
| 04/06/2025 | 367.50p | 370.50p | 363.33p | 368.00p | 265230 |
| 03/06/2025 | 363.00p | 369.00p | 362.50p | 364.50p | 597756 |
| 02/06/2025 | 366.50p | 370.50p | 363.05p | 365.00p | 276043 |
| 30/05/2025 | 363.00p | 370.50p | 363.00p | 368.00p | 572635 |
| 29/05/2025 | 373.00p | 373.00p | 367.60p | 368.00p | 558436 |
| 28/05/2025 | 364.00p | 371.00p | 364.00p | 370.00p | 605020 |
| 27/05/2025 | 363.50p | 369.42p | 363.50p | 368.00p | 875124 |
| 23/05/2025 | 367.00p | 368.00p | 359.42p | 364.00p | 379157 |
| 22/05/2025 | 372.00p | 372.00p | 364.12p | 367.00p | 608420 |
| 21/05/2025 | 373.50p | 374.78p | 372.00p | 374.00p | 698209 |
| 20/05/2025 | 372.50p | 378.50p | 371.32p | 376.00p | 379492 |
| 19/05/2025 | 372.50p | 377.50p | 372.10p | 376.00p | 588189 |
| 16/05/2025 | 372.00p | 377.15p | 372.00p | 377.00p | 1889217 |
| 15/05/2025 | 374.50p | 376.00p | 373.28p | 375.00p | 890965 |
| 14/05/2025 | 370.50p | 378.50p | 369.50p | 378.50p | 2332504 |
| 13/05/2025 | 364.50p | 375.50p | 364.50p | 375.50p | 936205 |
| 12/05/2025 | 357.00p | 371.00p | 357.00p | 369.50p | 933406 |
| 09/05/2025 | 355.00p | 361.00p | 355.00p | 361.00p | 999406 |
| 08/05/2025 | 352.50p | 359.00p | 352.50p | 357.00p | 659253 |
| 07/05/2025 | 349.50p | 355.00p | 349.50p | 354.00p | 1015783 |
| 06/05/2025 | 354.00p | 358.50p | 349.63p | 354.50p | 832820 |
| 02/05/2025 | 347.00p | 355.00p | 346.30p | 355.00p | 297432 |
| 01/05/2025 | 347.50p | 352.00p | 346.50p | 352.00p | 701244 |
| 30/04/2025 | 345.50p | 349.00p | 342.00p | 345.00p | 451642 |
| 29/04/2025 | 343.50p | 346.00p | 342.00p | 345.00p | 389477 |
| 28/04/2025 | 340.50p | 347.50p | 340.50p | 345.00p | 587552 |
| 25/04/2025 | 342.50p | 345.00p | 341.00p | 345.00p | 305462 |
| 24/04/2025 | 339.00p | 341.00p | 334.50p | 341.00p | 708869 |
| 23/04/2025 | 334.00p | 342.71p | 331.87p | 340.00p | 644256 |
| 22/04/2025 | 332.00p | 332.50p | 325.78p | 330.00p | 369151 |
| 17/04/2025 | 333.50p | 334.00p | 328.50p | 331.00p | 538099 |
| 16/04/2025 | 330.00p | 334.50p | 330.00p | 334.00p | 217666 |
| 15/04/2025 | 333.00p | 335.00p | 330.50p | 334.00p | 348793 |
| 14/04/2025 | 328.50p | 333.50p | 328.00p | 333.00p | 452410 |
| 11/04/2025 | 323.50p | 327.33p | 321.00p | 326.00p | 741220 |
| 10/04/2025 | 327.50p | 335.00p | 324.72p | 325.50p | 853872 |
| 09/04/2025 | 313.00p | 313.25p | 305.50p | 310.50p | 518358 |
| 08/04/2025 | 310.00p | 325.53p | 310.00p | 324.00p | 1073732 |
| 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 |
*Close Price adjusted for both dividends and splits