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
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
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

*Close Price adjusted for both dividends and splits