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
23/11/2018 265.00p 267.56p 263.00p 263.00p 79440
22/11/2018 267.00p 268.22p 263.00p 265.50p 116391
21/11/2018 265.00p 269.22p 263.10p 268.50p 148326
20/11/2018 268.00p 270.36p 264.00p 264.00p 93984
19/11/2018 271.95p 272.29p 269.00p 271.00p 139182
16/11/2018 270.00p 272.52p 268.00p 270.50p 410011
15/11/2018 268.00p 272.00p 265.40p 269.00p 120337
14/11/2018 265.00p 268.00p 263.00p 268.00p 113371
13/11/2018 268.00p 269.00p 265.78p 267.00p 219012
12/11/2018 268.00p 269.00p 266.00p 269.00p 441464
09/11/2018 267.00p 268.12p 263.00p 264.00p 148292
08/11/2018 271.00p 271.00p 265.00p 265.00p 209602
07/11/2018 266.00p 268.48p 266.00p 266.00p 362835
06/11/2018 266.00p 271.00p 265.00p 266.00p 435999
05/11/2018 270.00p 270.00p 266.00p 266.00p 120324
02/11/2018 270.00p 272.00p 266.00p 266.00p 156825
01/11/2018 265.00p 269.00p 262.71p 265.00p 129718
31/10/2018 263.00p 266.00p 261.57p 264.00p 109289
30/10/2018 260.00p 265.00p 260.00p 263.00p 161751
29/10/2018 261.00p 264.00p 256.40p 260.00p 139862
26/10/2018 259.00p 259.00p 255.00p 255.00p 87549
25/10/2018 260.00p 262.00p 257.50p 260.00p 94881
24/10/2018 265.00p 265.00p 258.80p 263.00p 90638
23/10/2018 266.00p 266.00p 258.66p 262.00p 275678
22/10/2018 270.00p 270.00p 264.05p 265.00p 333712
19/10/2018 270.00p 270.00p 266.00p 269.00p 77085
18/10/2018 270.00p 270.00p 265.87p 270.00p 72407
17/10/2018 270.00p 270.00p 265.58p 269.00p 113124
16/10/2018 265.00p 270.00p 261.35p 270.00p 102166
15/10/2018 264.00p 265.00p 259.56p 265.00p 513901
12/10/2018 262.00p 265.00p 257.00p 263.00p 254469
11/10/2018 264.00p 264.00p 254.00p 255.00p 200435
10/10/2018 271.00p 275.97p 263.00p 266.00p 201473
09/10/2018 277.00p 277.00p 271.50p 276.00p 183339
08/10/2018 281.00p 281.00p 272.00p 277.00p 109516
05/10/2018 282.00p 282.00p 277.00p 279.00p 64125
04/10/2018 281.00p 283.00p 279.00p 279.00p 80655
03/10/2018 285.00p 285.00p 280.06p 282.00p 308843
02/10/2018 286.00p 286.00p 282.00p 285.00p 172608
01/10/2018 288.00p 288.00p 282.20p 286.00p 142147
28/09/2018 285.00p 288.00p 284.00p 285.00p 51021
27/09/2018 289.00p 290.00p 285.00p 285.00p 102478
26/09/2018 290.00p 291.31p 287.00p 288.00p 332192
25/09/2018 290.00p 290.00p 287.00p 288.50p 92906
24/09/2018 287.00p 290.00p 286.94p 290.00p 218281
21/09/2018 279.00p 287.00p 279.00p 287.00p 240807
20/09/2018 281.00p 281.00p 278.00p 280.00p 104461
19/09/2018 280.00p 280.00p 277.00p 279.00p 100582
18/09/2018 277.00p 279.00p 277.00p 278.00p 44521
17/09/2018 279.00p 279.00p 277.00p 277.00p 75562
14/09/2018 274.00p 279.00p 274.00p 276.50p 60204
13/09/2018 279.00p 279.00p 274.00p 274.00p 66109
12/09/2018 274.00p 279.00p 274.00p 279.00p 86638
11/09/2018 279.00p 279.00p 274.00p 276.00p 67643
10/09/2018 278.00p 278.92p 275.33p 277.50p 103134
07/09/2018 281.00p 282.96p 274.00p 279.00p 153806
06/09/2018 281.00p 281.58p 278.00p 281.00p 108179
05/09/2018 282.00p 285.34p 278.00p 278.00p 194397
04/09/2018 282.00p 284.00p 280.68p 282.50p 338778
03/09/2018 280.00p 282.00p 275.68p 280.00p 131073
31/08/2018 276.00p 276.97p 273.15p 274.00p 79098
30/08/2018 273.00p 277.00p 272.00p 276.00p 147048
29/08/2018 274.78p 276.56p 273.15p 274.00p 117677
28/08/2018 275.00p 275.10p 271.33p 275.00p 118256
24/08/2018 274.00p 274.00p 270.00p 274.00p 84006
23/08/2018 274.00p 274.00p 270.11p 272.00p 88142
22/08/2018 271.00p 274.00p 270.77p 271.00p 90053
21/08/2018 276.00p 276.00p 273.00p 273.50p 242959
20/08/2018 274.00p 275.48p 273.18p 274.00p 60474
17/08/2018 275.00p 277.00p 275.00p 275.00p 162067
16/08/2018 274.00p 275.48p 273.15p 274.00p 129464
15/08/2018 279.00p 279.00p 274.00p 274.00p 156096
14/08/2018 279.00p 279.00p 276.00p 277.00p 152526
13/08/2018 281.00p 281.00p 276.00p 277.50p 198527
10/08/2018 281.00p 282.00p 277.00p 277.00p 203967
09/08/2018 280.00p 282.00p 278.80p 280.00p 116891
08/08/2018 283.00p 285.00p 281.00p 281.00p 93717
07/08/2018 282.00p 282.27p 280.00p 280.00p 270809
06/08/2018 281.00p 282.50p 278.00p 279.00p 138526
03/08/2018 280.00p 282.00p 275.95p 276.00p 118434
02/08/2018 277.00p 278.32p 275.36p 276.00p 159578
01/08/2018 275.00p 278.33p 275.00p 276.00p 98906
31/07/2018 274.00p 277.56p 273.57p 276.00p 141468
30/07/2018 276.00p 276.56p 273.89p 275.00p 202972
27/07/2018 275.00p 278.20p 274.90p 275.50p 472163
26/07/2018 275.00p 276.00p 272.93p 274.00p 77447
25/07/2018 275.00p 276.42p 272.00p 276.00p 119813
24/07/2018 273.00p 274.00p 271.20p 274.00p 153003
23/07/2018 269.00p 273.00p 268.00p 271.00p 224639
20/07/2018 271.00p 273.00p 268.00p 268.00p 246156
19/07/2018 270.00p 273.00p 270.00p 271.50p 358714
18/07/2018 273.00p 273.00p 270.04p 273.00p 120011
17/07/2018 273.00p 273.00p 268.00p 271.00p 237398
16/07/2018 271.00p 273.00p 270.00p 271.00p 54959
13/07/2018 273.00p 273.00p 271.00p 271.00p 292697
12/07/2018 273.00p 273.00p 270.00p 271.50p 228770
11/07/2018 272.00p 272.00p 269.33p 272.00p 85634
10/07/2018 270.00p 272.67p 270.00p 271.50p 108692
09/07/2018 271.00p 272.00p 268.00p 270.00p 135770
06/07/2018 270.00p 270.24p 266.72p 267.00p 99038
05/07/2018 270.00p 270.00p 266.54p 270.00p 86393
04/07/2018 266.00p 270.00p 266.00p 266.00p 184356
03/07/2018 270.00p 270.16p 267.00p 270.00p 73161
02/07/2018 266.00p 270.00p 266.00p 266.00p 50522
29/06/2018 269.00p 271.00p 266.00p 266.00p 197579
28/06/2018 267.00p 269.71p 266.00p 268.00p 171086
27/06/2018 271.00p 271.00p 264.00p 267.00p 173422
26/06/2018 267.00p 270.72p 267.00p 267.00p 160596
25/06/2018 267.00p 270.00p 267.00p 268.50p 95069
22/06/2018 271.00p 273.00p 270.00p 270.00p 165385
21/06/2018 270.00p 273.36p 270.00p 270.00p 127382
20/06/2018 274.00p 274.00p 270.00p 270.00p 111003
19/06/2018 273.00p 273.00p 270.00p 271.00p 375010
18/06/2018 275.00p 275.00p 272.00p 274.00p 91335
15/06/2018 271.00p 275.00p 271.00p 273.00p 109276
14/06/2018 275.00p 275.00p 271.00p 275.00p 336132
13/06/2018 272.00p 275.00p 271.44p 272.00p 120211
12/06/2018 275.00p 275.00p 272.16p 275.00p 330919
11/06/2018 271.00p 274.22p 271.00p 272.00p 377916
08/06/2018 274.00p 275.00p 270.00p 271.00p 87197
07/06/2018 272.00p 274.66p 271.00p 274.00p 385557
06/06/2018 273.00p 275.00p 271.00p 275.00p 107844
05/06/2018 273.00p 273.00p 269.00p 269.00p 74648
04/06/2018 269.00p 273.00p 269.00p 271.00p 100091
01/06/2018 269.00p 272.94p 268.00p 269.00p 116705
31/05/2018 269.00p 272.00p 269.00p 269.00p 70706
30/05/2018 272.00p 272.00p 268.00p 269.00p 86328
29/05/2018 269.00p 272.56p 268.00p 272.00p 94040
25/05/2018 271.00p 274.00p 270.00p 271.50p 116993
24/05/2018 274.00p 274.00p 271.00p 271.00p 82358
23/05/2018 272.45p 273.67p 271.02p 272.00p 99600
22/05/2018 273.00p 273.00p 271.00p 273.00p 174155
21/05/2018 273.00p 273.00p 268.55p 271.50p 386558
18/05/2018 273.00p 273.00p 268.33p 269.00p 215419
17/05/2018 272.00p 272.21p 268.04p 270.00p 321702
16/05/2018 272.00p 272.10p 270.00p 271.00p 74201
15/05/2018 270.00p 272.70p 270.00p 270.00p 65216
14/05/2018 267.00p 273.00p 264.75p 273.00p 383331
11/05/2018 264.00p 268.80p 263.90p 264.00p 63932
10/05/2018 263.00p 266.50p 262.00p 264.00p 121672
09/05/2018 265.00p 265.00p 262.00p 263.00p 109203
08/05/2018 264.00p 265.00p 262.00p 262.00p 154368
04/05/2018 263.00p 267.00p 263.00p 265.00p 189533
03/05/2018 267.00p 268.00p 265.00p 265.00p 113350
02/05/2018 269.00p 269.00p 267.00p 267.00p 126376
01/05/2018 267.00p 268.12p 265.21p 267.00p 277832
30/04/2018 263.00p 267.00p 263.00p 266.00p 149672
27/04/2018 263.00p 266.00p 261.08p 264.00p 99314
26/04/2018 261.00p 265.00p 261.00p 262.00p 89249
25/04/2018 266.00p 267.00p 264.50p 267.00p 260832
24/04/2018 257.00p 268.00p 256.97p 268.00p 219816
23/04/2018 256.00p 257.00p 253.33p 255.00p 74811
20/04/2018 249.00p 256.00p 249.00p 256.00p 228142
19/04/2018 252.16p 252.58p 251.02p 252.00p 100857
18/04/2018 253.00p 253.00p 249.00p 251.50p 115328
17/04/2018 251.00p 253.00p 248.25p 250.50p 143109
16/04/2018 253.00p 253.00p 248.00p 248.00p 113790
13/04/2018 253.00p 253.00p 250.00p 252.00p 78602
12/04/2018 250.00p 253.00p 250.00p 250.00p 140295
11/04/2018 250.00p 253.11p 250.00p 251.00p 227870
10/04/2018 252.00p 252.37p 250.36p 251.00p 131942
09/04/2018 253.00p 253.00p 249.00p 252.00p 79201
06/04/2018 253.00p 253.00p 249.75p 250.00p 115262
05/04/2018 253.00p 253.00p 249.44p 250.00p 103295
04/04/2018 252.00p 252.95p 248.00p 248.00p 185791
03/04/2018 252.00p 252.00p 248.00p 252.00p 399633
29/03/2018 252.00p 253.00p 248.88p 252.00p 752551
28/03/2018 249.00p 252.00p 247.00p 250.00p 224016
27/03/2018 251.00p 252.00p 248.87p 249.50p 115514
26/03/2018 249.00p 249.00p 246.00p 249.00p 124160
23/03/2018 250.00p 251.20p 246.00p 246.00p 171295
22/03/2018 252.00p 253.53p 250.00p 253.00p 177036
21/03/2018 256.00p 256.95p 252.00p 252.00p 221026
20/03/2018 256.00p 257.00p 253.00p 257.00p 147246
19/03/2018 258.00p 258.54p 253.00p 253.00p 449799
16/03/2018 252.00p 257.00p 251.05p 257.00p 234433
15/03/2018 253.00p 253.00p 249.74p 253.00p 92232
14/03/2018 252.00p 253.00p 249.00p 253.00p 73784
13/03/2018 250.00p 252.00p 248.00p 252.00p 127755
12/03/2018 251.00p 251.76p 249.00p 251.00p 315320
09/03/2018 249.00p 250.99p 247.00p 250.00p 314799
08/03/2018 250.00p 253.56p 248.00p 248.00p 212388
07/03/2018 252.00p 253.79p 250.00p 252.00p 107601
06/03/2018 254.00p 255.39p 252.08p 254.00p 248220
05/03/2018 253.00p 253.00p 250.33p 252.00p 98614
02/03/2018 251.00p 255.00p 250.00p 253.00p 147043
01/03/2018 256.00p 256.00p 252.00p 252.00p 111594
28/02/2018 257.00p 257.00p 253.44p 255.00p 324372
27/02/2018 257.00p 257.00p 254.44p 256.00p 92883
26/02/2018 256.00p 257.00p 253.75p 256.00p 423552
23/02/2018 254.00p 255.00p 245.50p 254.00p 231514
22/02/2018 255.00p 255.00p 245.50p 254.50p 84897
21/02/2018 253.00p 256.55p 253.00p 254.00p 384428
20/02/2018 257.00p 257.00p 254.00p 254.00p 166152
19/02/2018 256.00p 258.92p 255.00p 255.50p 116350
16/02/2018 255.00p 256.00p 252.00p 256.00p 356845
15/02/2018 251.00p 253.78p 251.00p 253.00p 112023
14/02/2018 253.00p 253.00p 251.02p 251.50p 166499
13/02/2018 252.00p 254.21p 249.00p 250.00p 242679
12/02/2018 254.00p 254.62p 251.00p 252.50p 127421

*Close Price adjusted for both dividends and splits