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
16/10/2017 251.75p 252.75p 249.25p 252.75p 96454
13/10/2017 249.25p 250.25p 249.00p 250.25p 148461
12/10/2017 252.75p 253.00p 250.75p 250.75p 22363
11/10/2017 251.50p 252.75p 251.50p 252.75p 13025
10/10/2017 250.75p 250.75p 248.00p 249.50p 9467
09/10/2017 248.00p 248.00p 248.00p 248.00p 687
06/10/2017 248.00p 250.00p 248.00p 250.00p 58606
05/10/2017 247.50p 248.00p 247.50p 248.00p 34602
04/10/2017 246.50p 247.00p 245.00p 246.75p 10419
03/10/2017 244.00p 248.00p 242.75p 248.00p 35519
02/10/2017 242.00p 245.00p 240.25p 245.00p 27994
29/09/2017 240.00p 241.00p 239.00p 241.00p 101683
28/09/2017 238.50p 238.50p 238.00p 238.00p 738
27/09/2017 241.00p 241.00p 238.25p 238.25p 2315
26/09/2017 240.50p 240.50p 238.00p 238.00p 11142
25/09/2017 240.75p 240.75p 238.00p 238.00p 459
22/09/2017 240.75p 240.75p 238.00p 240.00p 45692
21/09/2017 238.75p 240.75p 238.50p 238.50p 34086
20/09/2017 237.00p 239.63p 238.00p 239.63p 58539
19/09/2017 237.00p 239.00p 236.00p 238.00p 53834
18/09/2017 237.75p 237.75p 235.50p 235.75p 19996
15/09/2017 239.00p 239.00p 235.00p 236.25p 34573
14/09/2017 241.50p 241.50p 239.00p 239.00p 35136
13/09/2017 240.00p 241.50p 240.00p 241.13p 29076
12/09/2017 242.00p 242.00p 240.00p 241.00p 26364
11/09/2017 241.00p 241.00p 240.50p 241.00p 3649
08/09/2017 239.00p 241.00p 239.00p 241.00p 2874
07/09/2017 241.00p 241.00p 239.00p 240.00p 65723
06/09/2017 243.75p 243.75p 242.00p 242.00p 44
05/09/2017 242.50p 242.50p 241.50p 242.50p 1823
04/09/2017 242.00p 242.50p 241.25p 241.25p 16720
01/09/2017 244.00p 244.00p 239.00p 239.00p 65096
31/08/2017 239.75p 243.50p 239.75p 243.50p 17532
30/08/2017 242.00p 242.50p 239.50p 240.75p 64260
29/08/2017 244.50p 244.50p 239.00p 239.25p 36473
25/08/2017 240.75p 243.25p 240.75p 243.25p 159
24/08/2017 240.75p 244.25p 240.75p 242.13p 11342
23/08/2017 240.75p 240.75p 240.75p 240.75p 809
22/08/2017 244.00p 244.25p 240.50p 243.00p 21783
21/08/2017 244.00p 244.00p 240.50p 240.50p 137
18/08/2017 243.50p 243.50p 240.25p 240.25p 31612
17/08/2017 244.00p 244.00p 240.25p 240.25p 61561
16/08/2017 243.00p 243.00p 240.75p 240.75p 73277
15/08/2017 243.00p 243.00p 243.00p 243.00p 375
14/08/2017 241.00p 242.25p 239.50p 240.00p 48597
11/08/2017 242.00p 242.00p 236.75p 240.50p 47724
10/08/2017 244.25p 244.25p 239.00p 239.00p 56111
09/08/2017 244.25p 244.25p 242.00p 244.25p 7238
08/08/2017 244.50p 244.50p 242.00p 242.75p 4955
07/08/2017 244.00p 244.50p 241.75p 243.00p 16603
04/08/2017 243.00p 244.00p 241.50p 243.00p 8975
03/08/2017 242.50p 242.50p 241.50p 241.50p 18983
02/08/2017 243.25p 243.25p 240.00p 242.50p 15271
01/08/2017 240.25p 243.00p 240.00p 242.00p 21182
31/07/2017 240.25p 242.25p 240.00p 242.25p 2986
28/07/2017 243.00p 243.00p 240.00p 240.00p 2925
27/07/2017 244.25p 244.25p 243.00p 243.00p 34475
26/07/2017 241.00p 243.50p 240.25p 240.25p 75959
25/07/2017 243.25p 243.25p 240.75p 243.25p 16584
24/07/2017 242.00p 246.50p 241.75p 246.50p 184857
21/07/2017 241.75p 243.50p 241.75p 243.00p 61507
20/07/2017 241.00p 243.00p 241.00p 243.00p 116722
19/07/2017 239.00p 240.75p 238.00p 240.00p 150982
18/07/2017 239.00p 239.00p 236.25p 237.75p 13506
17/07/2017 238.00p 238.00p 236.25p 237.12p 5114
14/07/2017 238.00p 238.00p 236.00p 236.88p 21607
13/07/2017 236.75p 238.00p 235.75p 237.50p 54934
12/07/2017 235.75p 236.75p 235.75p 236.75p 22446
11/07/2017 233.00p 233.00p 233.00p 233.00p 33430
10/07/2017 235.50p 235.50p 232.50p 233.75p 1584
07/07/2017 232.00p 232.00p 232.00p 232.00p 4361
06/07/2017 234.00p 234.00p 232.50p 233.50p 61822
05/07/2017 236.00p 236.75p 234.00p 235.00p 29174
04/07/2017 234.00p 237.00p 233.50p 233.50p 4404
03/07/2017 236.50p 236.50p 234.00p 234.75p 7047
30/06/2017 236.75p 236.75p 234.00p 234.75p 61378
29/06/2017 237.50p 237.50p 234.50p 234.50p 51365
28/06/2017 236.25p 238.00p 234.00p 234.00p 145892
27/06/2017 239.00p 239.00p 236.00p 236.50p 43026
26/06/2017 238.75p 239.00p 236.00p 237.50p 8243
23/06/2017 237.00p 237.75p 237.00p 237.00p 1737
22/06/2017 239.00p 239.00p 236.50p 236.50p 913
21/06/2017 237.00p 238.00p 236.25p 236.25p 51729
20/06/2017 236.25p 239.25p 236.25p 237.25p 81866
19/06/2017 239.00p 239.00p 235.75p 236.75p 4056
16/06/2017 235.75p 238.50p 235.50p 238.50p 281795
15/06/2017 236.00p 238.50p 235.25p 236.25p 136438
14/06/2017 239.00p 239.25p 237.25p 238.00p 191116
13/06/2017 239.00p 239.25p 237.50p 238.00p 81044
12/06/2017 237.00p 237.88p 235.63p 237.25p 127989
09/06/2017 235.50p 239.00p 234.00p 238.75p 155900
08/06/2017 234.50p 234.75p 233.50p 234.00p 90340
07/06/2017 235.00p 235.00p 231.25p 233.75p 192048
06/06/2017 234.00p 235.00p 233.50p 234.00p 88342
05/06/2017 233.00p 235.00p 231.25p 233.50p 138580
02/06/2017 234.75p 234.75p 233.00p 233.00p 241038
01/06/2017 233.25p 234.50p 232.00p 233.50p 85913
31/05/2017 232.00p 233.91p 232.00p 232.75p 166742
30/05/2017 232.00p 234.00p 231.00p 231.87p 163690
26/05/2017 231.75p 233.00p 230.00p 233.00p 225582
25/05/2017 231.00p 231.50p 229.00p 230.00p 113814
24/05/2017 229.50p 229.50p 227.75p 229.25p 91065
23/05/2017 228.75p 229.00p 227.50p 228.38p 95806
22/05/2017 228.50p 228.75p 226.75p 226.75p 98929
19/05/2017 227.75p 230.05p 226.20p 227.00p 102388
18/05/2017 227.75p 229.50p 225.00p 225.00p 103780
17/05/2017 231.00p 231.00p 227.25p 227.25p 345051
16/05/2017 231.00p 231.00p 230.00p 230.00p 190545
15/05/2017 231.00p 231.00p 229.50p 230.38p 77855
12/05/2017 230.75p 230.89p 229.55p 230.00p 69142
11/05/2017 229.75p 230.00p 228.34p 229.00p 254398
10/05/2017 230.00p 230.00p 228.26p 229.00p 92014
09/05/2017 229.75p 230.00p 228.26p 228.87p 159777
08/05/2017 229.00p 229.33p 227.25p 227.25p 84967
05/05/2017 227.25p 229.00p 227.00p 228.00p 182337
04/05/2017 228.75p 228.75p 227.25p 227.25p 79346
03/05/2017 226.50p 227.00p 226.50p 227.00p 75212
02/05/2017 227.00p 227.16p 226.10p 226.50p 81910
28/04/2017 225.25p 227.00p 225.25p 225.25p 210791
27/04/2017 226.75p 226.75p 225.01p 225.25p 48099
26/04/2017 229.00p 229.00p 227.50p 227.75p 124803
25/04/2017 227.00p 228.75p 226.25p 227.50p 173800
24/04/2017 224.00p 226.00p 223.01p 226.00p 156106
21/04/2017 221.50p 224.00p 220.99p 223.38p 59995
20/04/2017 220.50p 221.28p 220.50p 221.00p 24235
19/04/2017 222.00p 222.39p 219.83p 220.25p 121905
18/04/2017 227.50p 227.50p 222.87p 222.87p 49622
13/04/2017 226.25p 227.25p 225.00p 226.38p 90731
12/04/2017 227.50p 227.50p 225.97p 226.75p 62233
11/04/2017 227.00p 227.11p 225.00p 226.00p 94214
10/04/2017 227.50p 227.50p 225.63p 226.75p 104790
07/04/2017 226.25p 226.50p 224.77p 225.00p 478612
06/04/2017 226.00p 226.03p 224.00p 225.13p 93987
05/04/2017 227.75p 227.75p 225.00p 225.00p 125489
04/04/2017 226.50p 227.75p 224.86p 225.25p 139474
03/04/2017 226.50p 226.75p 224.00p 225.00p 83306
31/03/2017 226.00p 227.25p 225.25p 227.25p 167271
30/03/2017 225.25p 227.75p 224.00p 224.00p 72742
29/03/2017 223.25p 229.00p 223.25p 226.50p 130641
28/03/2017 224.50p 224.50p 222.15p 223.50p 66015
27/03/2017 224.00p 226.01p 221.50p 222.25p 161261
24/03/2017 225.00p 226.50p 223.50p 225.75p 153231
23/03/2017 224.00p 225.57p 223.75p 223.75p 73113
22/03/2017 227.00p 227.39p 224.00p 224.25p 159896
21/03/2017 229.00p 229.40p 226.50p 228.00p 121100
20/03/2017 230.00p 230.00p 228.34p 229.75p 59220
17/03/2017 228.50p 230.00p 227.50p 230.00p 111531
16/03/2017 227.50p 228.50p 227.00p 227.50p 121058
15/03/2017 228.50p 228.50p 227.00p 227.50p 84962
14/03/2017 228.00p 228.50p 227.50p 227.87p 115101
13/03/2017 227.00p 229.75p 227.00p 227.75p 61891
10/03/2017 226.75p 228.50p 226.00p 227.75p 193558
09/03/2017 227.25p 229.25p 226.50p 226.50p 106027
08/03/2017 227.25p 229.50p 227.25p 227.50p 67078
07/03/2017 229.00p 229.50p 227.25p 229.00p 95673
06/03/2017 227.00p 228.75p 226.14p 227.75p 77305
03/03/2017 227.50p 228.50p 227.00p 227.87p 133884
02/03/2017 226.75p 229.00p 226.75p 228.50p 121207
01/03/2017 224.25p 228.00p 224.25p 228.00p 37726
28/02/2017 222.75p 225.25p 222.27p 224.25p 162181
27/02/2017 220.25p 224.90p 220.25p 222.50p 71874
24/02/2017 220.00p 223.62p 220.00p 221.75p 72971
23/02/2017 223.00p 224.71p 221.25p 222.25p 144802
22/02/2017 224.75p 224.75p 223.00p 223.50p 160595
21/02/2017 224.00p 224.19p 222.81p 223.75p 178237
20/02/2017 224.50p 224.50p 222.87p 223.50p 53723
17/02/2017 223.75p 224.00p 222.87p 223.75p 109738
16/02/2017 222.50p 224.00p 222.50p 223.13p 28786
15/02/2017 224.00p 224.00p 223.00p 224.00p 61864
14/02/2017 221.50p 224.00p 221.50p 222.62p 138063
13/02/2017 223.00p 223.63p 221.50p 223.00p 69023
10/02/2017 221.50p 222.00p 221.00p 222.00p 44499
09/02/2017 222.00p 222.00p 218.50p 221.00p 70909
08/02/2017 220.00p 221.75p 218.00p 219.75p 125220
07/02/2017 220.00p 222.00p 218.06p 220.00p 188857
06/02/2017 221.00p 221.00p 219.00p 220.00p 21587
03/02/2017 218.00p 220.00p 217.48p 219.50p 44997
02/02/2017 217.00p 218.00p 216.00p 216.25p 94201
01/02/2017 216.50p 217.70p 216.50p 217.13p 40292
31/01/2017 218.00p 218.00p 216.00p 216.88p 189428
30/01/2017 220.75p 220.75p 216.50p 217.25p 84377
27/01/2017 221.00p 221.00p 217.50p 218.13p 58510
26/01/2017 220.75p 221.11p 217.06p 218.00p 59411
25/01/2017 218.00p 219.32p 216.91p 218.00p 43721
24/01/2017 219.75p 219.75p 216.07p 217.75p 35267
23/01/2017 222.25p 222.25p 216.25p 216.50p 43428
20/01/2017 222.25p 222.25p 218.75p 219.00p 275345
19/01/2017 222.50p 222.50p 219.18p 220.50p 52013
18/01/2017 219.00p 221.63p 218.50p 218.50p 52820
17/01/2017 225.00p 225.00p 220.35p 221.00p 80111
16/01/2017 220.50p 225.00p 220.30p 224.00p 63072
13/01/2017 219.75p 220.00p 217.69p 220.00p 421860
12/01/2017 219.75p 219.75p 217.39p 217.75p 99200
11/01/2017 220.00p 220.00p 217.99p 219.00p 82240
10/01/2017 219.50p 219.50p 216.35p 218.13p 66368
09/01/2017 219.50p 219.50p 216.15p 219.25p 56566
06/01/2017 219.25p 219.25p 217.07p 219.25p 106944
05/01/2017 219.00p 219.00p 215.50p 217.00p 87231
04/01/2017 218.50p 218.75p 216.79p 218.75p 61752
03/01/2017 219.00p 219.00p 216.84p 218.75p 83058

*Close Price adjusted for both dividends and splits