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
30/12/2016 216.50p 218.00p 216.25p 218.00p 218343
29/12/2016 215.75p 216.00p 213.50p 214.00p 64305
28/12/2016 216.00p 216.90p 214.07p 215.50p 21782
23/12/2016 215.00p 215.82p 212.78p 215.75p 39420
22/12/2016 215.00p 215.00p 212.00p 214.75p 34989
21/12/2016 214.00p 214.75p 211.75p 213.00p 89745
20/12/2016 213.75p 214.00p 211.55p 212.75p 73040
19/12/2016 213.75p 213.75p 211.72p 213.00p 63081
16/12/2016 212.50p 214.00p 211.00p 214.00p 280925
15/12/2016 214.00p 214.00p 211.00p 212.00p 177882
14/12/2016 211.00p 213.06p 211.00p 211.50p 65341
13/12/2016 212.00p 213.06p 211.20p 211.75p 129879
12/12/2016 211.00p 213.88p 211.00p 212.50p 329122
09/12/2016 210.25p 214.00p 209.31p 214.00p 173754
08/12/2016 212.00p 212.00p 209.25p 210.50p 281140
07/12/2016 208.00p 212.00p 208.00p 208.50p 37823
06/12/2016 208.00p 211.33p 208.00p 208.50p 53546
05/12/2016 208.50p 211.50p 208.50p 210.75p 40133
02/12/2016 208.50p 210.25p 208.50p 210.25p 135347
01/12/2016 211.75p 211.75p 209.00p 210.00p 100205
30/11/2016 212.25p 212.25p 208.50p 212.00p 118641
29/11/2016 212.00p 212.15p 209.00p 211.00p 205318
28/11/2016 211.50p 212.47p 209.00p 210.63p 146755
25/11/2016 212.00p 212.00p 210.00p 210.50p 123190
24/11/2016 211.75p 211.75p 208.50p 210.00p 86090
23/11/2016 210.00p 211.72p 209.31p 210.00p 66010
22/11/2016 212.00p 212.00p 208.25p 209.50p 74835
21/11/2016 211.75p 211.75p 209.31p 211.25p 163656
18/11/2016 212.00p 213.00p 208.25p 210.00p 107013
17/11/2016 211.75p 211.75p 208.98p 209.88p 36229
16/11/2016 211.50p 212.00p 209.01p 212.00p 13623
15/11/2016 212.00p 212.00p 209.08p 212.00p 21148
14/11/2016 211.75p 211.75p 208.38p 210.00p 40403
11/11/2016 209.00p 212.80p 206.00p 207.75p 145856
10/11/2016 211.00p 213.50p 207.50p 211.00p 68048
09/11/2016 204.00p 207.00p 201.75p 206.00p 52525
08/11/2016 208.00p 210.00p 208.00p 209.00p 39918
07/11/2016 210.00p 210.00p 206.20p 207.50p 70057
04/11/2016 216.50p 216.50p 206.00p 206.00p 55051
03/11/2016 216.25p 216.50p 214.12p 214.25p 32552
02/11/2016 215.05p 216.86p 215.05p 215.63p 23229
01/11/2016 217.00p 217.00p 214.86p 217.00p 44242
31/10/2016 216.25p 217.26p 215.29p 217.25p 112314
28/10/2016 218.75p 219.44p 214.50p 216.75p 105218
27/10/2016 218.75p 218.97p 216.68p 218.75p 40475
26/10/2016 220.00p 220.00p 216.00p 216.50p 68279
25/10/2016 219.75p 219.75p 216.97p 218.50p 41641
24/10/2016 219.00p 219.00p 216.04p 216.25p 59531
21/10/2016 218.50p 218.50p 215.41p 218.50p 113870
20/10/2016 214.50p 217.05p 214.50p 214.50p 26724
19/10/2016 214.50p 217.00p 214.00p 217.00p 133319
18/10/2016 217.00p 217.52p 214.75p 216.50p 164573
17/10/2016 216.50p 216.50p 214.50p 215.00p 69295
14/10/2016 215.50p 217.75p 214.53p 217.75p 75555
13/10/2016 214.50p 215.50p 213.00p 215.50p 282797
12/10/2016 214.00p 216.00p 214.00p 216.00p 83894
11/10/2016 214.75p 215.25p 213.18p 215.25p 66496
10/10/2016 214.00p 215.27p 212.10p 214.75p 138638
07/10/2016 210.00p 214.00p 210.00p 212.50p 364725
06/10/2016 210.00p 212.06p 209.75p 210.25p 25896
05/10/2016 213.00p 213.00p 209.00p 210.00p 77194
04/10/2016 207.50p 213.50p 207.50p 209.00p 433023
03/10/2016 209.00p 211.00p 206.50p 209.00p 77218
30/09/2016 209.00p 210.00p 206.15p 210.00p 26246
29/09/2016 206.25p 211.00p 206.00p 208.50p 182418
28/09/2016 209.00p 210.00p 205.40p 207.00p 54274
27/09/2016 208.00p 209.75p 205.50p 209.00p 39856
26/09/2016 209.00p 210.00p 206.00p 208.00p 69082
23/09/2016 206.00p 209.50p 205.42p 209.50p 132835
22/09/2016 205.00p 206.00p 202.38p 206.00p 28744
21/09/2016 204.50p 205.00p 203.52p 204.75p 26646
20/09/2016 204.50p 204.50p 201.00p 204.25p 71134
19/09/2016 200.00p 204.88p 200.00p 200.00p 31097
16/09/2016 203.00p 203.00p 199.04p 202.75p 82088
15/09/2016 200.00p 203.15p 199.00p 200.00p 68504
14/09/2016 200.00p 204.00p 200.00p 203.00p 41357
13/09/2016 200.00p 204.00p 200.00p 200.25p 35415
12/09/2016 200.50p 203.70p 200.00p 200.00p 50946
09/09/2016 201.00p 205.73p 201.00p 202.50p 60894
08/09/2016 201.00p 205.28p 201.00p 201.25p 18149
07/09/2016 202.00p 206.00p 201.00p 201.00p 35547
06/09/2016 202.00p 206.00p 202.00p 206.00p 37590
05/09/2016 202.00p 206.00p 202.00p 202.00p 49664
02/09/2016 205.75p 206.04p 202.25p 203.00p 196082
01/09/2016 201.50p 206.00p 201.00p 203.50p 64276
31/08/2016 205.00p 205.00p 201.17p 205.00p 30132
30/08/2016 204.00p 204.00p 201.68p 203.25p 17441
26/08/2016 204.00p 205.25p 201.24p 204.00p 35194
25/08/2016 205.50p 205.50p 201.00p 201.00p 36412
24/08/2016 204.56p 205.00p 201.00p 203.38p 25743
23/08/2016 205.50p 205.50p 201.78p 203.25p 34331
22/08/2016 205.00p 205.38p 202.95p 205.00p 26808
19/08/2016 204.75p 205.50p 200.50p 204.25p 72563
18/08/2016 200.00p 204.75p 200.00p 200.50p 21714
17/08/2016 204.75p 204.75p 200.00p 200.00p 76489
16/08/2016 204.75p 205.53p 201.00p 201.00p 69811
15/08/2016 203.00p 204.75p 202.05p 203.00p 148564
12/08/2016 200.00p 204.00p 198.18p 204.00p 116251
11/08/2016 196.50p 199.00p 196.03p 198.50p 26679
10/08/2016 194.25p 198.50p 194.25p 198.25p 55542
09/08/2016 195.00p 197.98p 195.00p 197.00p 49316
08/08/2016 195.00p 197.00p 195.00p 196.00p 68276
05/08/2016 195.50p 198.00p 192.50p 198.00p 141256
04/08/2016 195.00p 195.00p 192.00p 192.25p 77855
03/08/2016 198.00p 198.00p 195.00p 196.75p 33591
02/08/2016 194.00p 198.00p 194.00p 198.00p 20044
01/08/2016 198.00p 198.00p 193.50p 195.62p 52723
29/07/2016 193.50p 196.50p 193.50p 196.50p 100031
28/07/2016 193.50p 196.50p 193.50p 196.00p 21242
27/07/2016 196.50p 196.50p 193.00p 194.25p 34219
26/07/2016 196.00p 196.00p 192.25p 193.50p 44112
25/07/2016 192.50p 195.75p 192.00p 192.50p 56401
22/07/2016 195.50p 195.50p 191.44p 195.50p 66523
21/07/2016 194.50p 194.50p 191.38p 194.50p 29359
20/07/2016 194.06p 194.06p 191.67p 193.00p 21958
19/07/2016 190.50p 193.50p 189.25p 193.50p 60220
18/07/2016 190.00p 192.09p 189.25p 190.00p 38117
15/07/2016 192.50p 192.50p 187.44p 192.50p 69769
14/07/2016 188.25p 188.58p 187.00p 188.25p 32127
13/07/2016 187.00p 190.00p 186.00p 188.00p 106459
12/07/2016 187.50p 192.00p 187.50p 188.50p 111885
11/07/2016 187.50p 189.95p 187.00p 187.50p 78191
08/07/2016 185.75p 189.50p 184.02p 189.50p 56847
07/07/2016 183.00p 185.75p 183.00p 185.75p 346479
06/07/2016 185.75p 185.75p 183.00p 185.75p 52094
05/07/2016 183.00p 186.50p 183.00p 186.50p 65792
04/07/2016 183.50p 185.75p 183.25p 185.75p 58104
01/07/2016 182.25p 187.00p 182.00p 187.00p 217318
30/06/2016 178.75p 184.00p 176.25p 184.00p 116600
29/06/2016 176.50p 179.00p 174.50p 176.50p 150630
28/06/2016 174.00p 176.00p 173.00p 176.00p 57332
27/06/2016 172.00p 173.50p 171.45p 173.50p 86481
24/06/2016 170.00p 173.00p 166.00p 173.00p 89512
23/06/2016 171.50p 176.00p 171.50p 176.00p 41415
22/06/2016 175.75p 176.00p 172.18p 176.00p 20184
21/06/2016 172.00p 175.11p 171.75p 171.75p 62764
20/06/2016 172.25p 175.00p 172.25p 172.25p 45081
17/06/2016 174.00p 175.50p 171.72p 173.00p 231876
16/06/2016 171.00p 173.50p 170.50p 173.50p 76993
15/06/2016 175.00p 175.00p 172.00p 175.00p 50386
14/06/2016 172.00p 175.00p 172.00p 175.00p 75152
13/06/2016 174.25p 175.87p 173.00p 173.75p 50168
10/06/2016 174.00p 176.75p 174.00p 176.75p 53833
09/06/2016 173.50p 176.50p 173.50p 176.50p 85218
08/06/2016 172.50p 174.75p 172.50p 174.75p 53394
07/06/2016 172.50p 174.98p 171.75p 173.50p 142412
06/06/2016 172.00p 175.00p 171.28p 174.75p 76171
03/06/2016 168.75p 171.00p 168.50p 171.00p 145458
02/06/2016 167.25p 169.85p 167.25p 168.50p 115345
01/06/2016 168.00p 169.00p 167.25p 167.25p 82948
31/05/2016 169.00p 169.00p 167.02p 169.00p 27688
27/05/2016 169.00p 169.00p 166.69p 169.00p 83075
26/05/2016 167.75p 168.00p 165.50p 168.00p 61170
25/05/2016 167.00p 167.85p 165.30p 167.00p 46676
24/05/2016 165.90p 167.61p 165.82p 166.50p 20798
23/05/2016 168.00p 168.00p 165.13p 167.00p 51540
20/05/2016 166.75p 166.75p 164.00p 166.75p 60321
19/05/2016 166.00p 167.65p 164.00p 164.00p 88622
18/05/2016 167.50p 169.24p 166.50p 167.50p 54919
17/05/2016 167.50p 169.50p 167.50p 167.50p 15341
16/05/2016 168.00p 168.80p 166.50p 168.50p 19315
13/05/2016 170.00p 170.00p 166.28p 170.00p 69671
12/05/2016 167.25p 168.40p 166.00p 167.25p 50177
11/05/2016 169.00p 169.00p 166.03p 169.00p 15841
10/05/2016 170.00p 170.00p 166.00p 170.00p 26616
09/05/2016 166.50p 169.56p 166.00p 166.50p 35099
06/05/2016 168.00p 169.00p 166.00p 167.00p 82705
05/05/2016 170.00p 170.00p 168.00p 168.00p 100321
04/05/2016 170.00p 170.67p 170.00p 170.00p 50349
03/05/2016 170.00p 170.67p 170.00p 170.00p 50038
29/04/2016 170.00p 171.00p 170.00p 170.00p 73500
28/04/2016 171.22p 172.00p 170.25p 172.00p 12705
27/04/2016 174.00p 174.00p 171.00p 174.00p 72547
26/04/2016 171.75p 174.22p 171.00p 173.50p 63437
25/04/2016 174.00p 175.00p 172.00p 174.00p 164793
22/04/2016 173.00p 173.00p 170.50p 172.00p 37857
21/04/2016 170.75p 173.00p 170.65p 173.00p 63718
20/04/2016 171.25p 173.00p 170.50p 170.50p 106969
19/04/2016 174.25p 174.25p 171.50p 174.25p 72751
18/04/2016 174.25p 174.25p 171.62p 174.25p 44178
15/04/2016 171.50p 175.50p 171.50p 175.50p 92822
14/04/2016 169.00p 173.50p 169.00p 173.50p 37275
13/04/2016 169.25p 172.09p 169.00p 172.00p 22999
12/04/2016 172.00p 172.00p 169.41p 170.00p 29286
11/04/2016 169.00p 172.30p 168.75p 170.00p 55593
08/04/2016 171.50p 171.50p 169.00p 171.50p 47064
07/04/2016 169.00p 172.75p 168.50p 169.00p 36159
06/04/2016 168.25p 172.75p 168.25p 172.75p 61745
05/04/2016 172.00p 172.00p 168.32p 169.50p 69845
04/04/2016 170.00p 171.55p 168.25p 170.00p 92463
01/04/2016 168.25p 171.81p 168.25p 170.50p 45585
31/03/2016 169.00p 172.25p 167.58p 172.25p 201625
30/03/2016 169.00p 169.00p 167.10p 169.00p 106118
29/03/2016 168.05p 168.77p 168.05p 168.62p 83781
24/03/2016 168.00p 169.50p 168.00p 169.50p 115864
23/03/2016 165.75p 168.50p 165.75p 168.50p 101437
22/03/2016 167.00p 167.00p 163.50p 165.00p 86681
21/03/2016 166.00p 166.00p 163.50p 166.00p 61700
18/03/2016 162.75p 167.75p 162.02p 167.75p 279194
17/03/2016 163.00p 164.35p 162.00p 164.25p 81986

*Close Price adjusted for both dividends and splits