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
04/06/2015 161.00p 163.50p 161.00p 161.00p 31235
03/06/2015 161.00p 163.00p 161.00p 161.25p 34857
02/06/2015 161.48p 162.75p 161.48p 161.75p 2541
01/06/2015 162.00p 162.98p 161.00p 162.75p 68731
29/05/2015 162.25p 163.50p 161.03p 163.50p 235204
28/05/2015 161.71p 162.48p 160.25p 161.13p 51082
27/05/2015 162.50p 162.50p 160.75p 162.25p 41205
26/05/2015 161.25p 163.50p 160.00p 160.75p 43614
22/05/2015 161.25p 163.50p 159.64p 163.50p 133008
21/05/2015 160.00p 161.25p 159.85p 160.63p 58354
20/05/2015 161.00p 161.50p 159.34p 161.50p 91412
19/05/2015 159.00p 161.75p 159.00p 161.75p 279798
18/05/2015 157.50p 160.50p 157.26p 160.50p 191516
15/05/2015 158.00p 159.85p 157.50p 157.50p 285239
14/05/2015 159.00p 159.55p 158.00p 159.25p 15920
13/05/2015 160.50p 160.50p 158.03p 158.25p 33680
12/05/2015 158.00p 159.24p 158.00p 158.25p 44068
11/05/2015 160.50p 160.50p 158.09p 160.50p 28589
08/05/2015 159.25p 159.25p 158.06p 158.88p 8743
07/05/2015 158.50p 158.50p 158.00p 158.00p 37021
06/05/2015 159.25p 160.30p 158.50p 159.25p 41467
05/05/2015 159.25p 159.70p 158.51p 159.50p 32016
01/05/2015 160.50p 160.50p 158.60p 160.50p 68342
30/04/2015 158.50p 159.98p 158.50p 159.00p 42456
29/04/2015 158.50p 158.81p 158.50p 158.50p 23525
28/04/2015 160.00p 160.52p 158.50p 158.50p 91697
27/04/2015 162.00p 162.00p 160.10p 162.00p 39452
24/04/2015 160.00p 162.00p 159.50p 162.00p 240923
23/04/2015 160.00p 162.14p 160.00p 160.00p 17810
22/04/2015 161.50p 162.12p 161.50p 161.50p 57215
21/04/2015 162.00p 162.44p 161.00p 161.75p 274525
20/04/2015 162.00p 164.25p 162.00p 162.00p 57053
17/04/2015 165.00p 166.55p 163.00p 163.75p 99104
16/04/2015 167.00p 167.75p 165.50p 165.50p 10344
15/04/2015 167.50p 167.50p 166.25p 167.50p 94845
14/04/2015 166.25p 167.75p 166.00p 167.75p 33201
13/04/2015 166.25p 167.00p 166.00p 166.38p 54217
10/04/2015 163.50p 167.00p 163.50p 167.00p 83379
09/04/2015 162.02p 164.00p 162.02p 163.00p 47462
08/04/2015 162.00p 164.22p 162.00p 164.00p 44327
07/04/2015 163.00p 163.25p 162.25p 163.25p 66071
02/04/2015 162.00p 162.50p 159.64p 162.50p 23075
01/04/2015 159.50p 162.00p 159.50p 162.00p 38093
31/03/2015 160.00p 162.00p 159.50p 162.00p 80287
30/03/2015 161.00p 161.00p 159.50p 160.50p 99049
27/03/2015 160.75p 160.75p 159.00p 159.88p 140877
26/03/2015 161.00p 161.00p 159.00p 161.00p 165135
25/03/2015 159.50p 161.00p 159.15p 161.00p 93549
24/03/2015 160.50p 160.50p 158.00p 160.50p 77774
23/03/2015 160.50p 160.50p 158.18p 160.13p 69204
20/03/2015 160.00p 161.00p 158.54p 161.00p 160639
19/03/2015 158.00p 160.00p 158.00p 160.00p 220388
18/03/2015 156.00p 157.90p 156.00p 157.00p 278937
17/03/2015 158.00p 158.00p 156.25p 158.00p 152564
16/03/2015 158.00p 158.00p 156.33p 157.12p 132348
13/03/2015 154.00p 158.50p 153.75p 158.50p 207283
12/03/2015 151.00p 154.00p 151.00p 154.00p 101402
11/03/2015 154.00p 154.00p 151.00p 152.00p 189666
10/03/2015 155.00p 155.98p 152.50p 154.00p 146180
09/03/2015 155.50p 155.74p 154.86p 155.38p 43061
06/03/2015 154.00p 156.50p 154.00p 156.50p 187362
05/03/2015 152.89p 153.81p 152.71p 153.75p 47349
04/03/2015 154.00p 154.00p 153.14p 153.63p 50597
03/03/2015 152.75p 153.75p 152.00p 153.00p 136680
02/03/2015 154.00p 154.00p 152.25p 152.25p 70745
27/02/2015 152.25p 153.25p 152.00p 153.25p 161161
26/02/2015 152.25p 152.87p 152.00p 152.87p 46964
25/02/2015 154.00p 154.00p 152.00p 153.00p 98415
24/02/2015 153.25p 153.74p 153.08p 153.50p 7652
23/02/2015 154.75p 154.75p 153.00p 154.75p 11590
20/02/2015 153.50p 153.50p 152.14p 153.50p 65092
19/02/2015 153.50p 153.88p 152.00p 153.13p 53965
18/02/2015 154.50p 154.50p 152.75p 154.50p 14963
17/02/2015 153.00p 153.50p 152.50p 153.13p 50499
16/02/2015 153.75p 153.83p 152.69p 153.25p 22003
13/02/2015 153.00p 154.50p 152.15p 154.00p 79186
12/02/2015 152.10p 152.73p 152.01p 152.37p 59584
11/02/2015 152.17p 152.55p 152.00p 152.25p 20940
10/02/2015 152.00p 153.66p 152.00p 152.00p 74731
09/02/2015 152.00p 153.75p 152.00p 152.00p 68302
06/02/2015 152.00p 153.13p 151.32p 153.13p 239757
05/02/2015 151.45p 152.25p 151.17p 151.50p 34566
04/02/2015 151.82p 152.00p 151.20p 152.00p 34964
03/02/2015 151.25p 152.44p 150.85p 151.87p 61561
02/02/2015 150.75p 152.50p 150.75p 151.63p 33720
30/01/2015 150.75p 152.12p 150.75p 152.00p 107227
29/01/2015 151.00p 152.22p 151.00p 151.87p 33546
28/01/2015 151.25p 152.07p 151.00p 151.63p 89434
27/01/2015 151.50p 153.50p 151.00p 151.87p 65396
26/01/2015 151.50p 152.75p 151.50p 152.75p 15304
23/01/2015 151.50p 154.00p 150.82p 154.00p 116812
22/01/2015 151.25p 151.50p 149.75p 150.50p 56338
21/01/2015 150.50p 151.50p 149.58p 151.00p 42143
20/01/2015 151.00p 151.00p 149.71p 151.00p 18013
19/01/2015 150.51p 151.50p 149.00p 150.00p 34359
16/01/2015 151.25p 151.50p 149.58p 151.50p 29255
15/01/2015 150.00p 150.93p 149.02p 150.25p 91668
14/01/2015 150.00p 150.97p 149.50p 149.87p 96395
13/01/2015 152.00p 152.34p 151.25p 152.00p 27777
12/01/2015 151.50p 152.99p 151.45p 152.75p 38147
09/01/2015 151.50p 152.99p 151.50p 152.00p 30174
08/01/2015 152.50p 152.50p 151.02p 152.37p 66847
07/01/2015 150.50p 151.93p 150.50p 151.25p 4668
06/01/2015 151.50p 152.50p 151.14p 151.37p 46277
05/01/2015 152.25p 152.50p 151.00p 152.50p 21619
02/01/2015 152.25p 152.75p 151.16p 152.75p 14928
31/12/2014 151.50p 152.50p 151.06p 152.50p 116437
30/12/2014 150.25p 151.75p 148.52p 151.75p 49126
29/12/2014 149.50p 150.16p 148.51p 150.13p 58993
24/12/2014 147.63p 149.48p 147.63p 148.25p 9752
23/12/2014 149.50p 149.50p 149.13p 149.37p 24359
22/12/2014 149.50p 149.50p 149.00p 149.00p 54950
19/12/2014 148.50p 150.00p 146.50p 150.00p 111155
18/12/2014 146.00p 147.00p 145.00p 146.00p 103665
17/12/2014 145.50p 146.55p 145.00p 145.00p 113321
16/12/2014 146.50p 148.05p 145.50p 145.50p 105905
15/12/2014 147.50p 148.87p 146.50p 146.50p 61677
12/12/2014 148.00p 149.40p 147.25p 148.00p 51683
11/12/2014 148.75p 149.75p 148.00p 148.50p 122006
10/12/2014 148.75p 149.97p 148.75p 148.75p 18822
09/12/2014 149.75p 150.22p 148.75p 148.75p 94811
08/12/2014 149.75p 151.50p 149.75p 149.75p 39030
05/12/2014 149.75p 151.31p 149.75p 149.75p 15829
04/12/2014 149.75p 151.75p 149.75p 149.75p 61499
03/12/2014 150.00p 151.08p 149.50p 150.50p 54117
02/12/2014 152.50p 152.50p 150.57p 152.00p 35959
01/12/2014 152.00p 152.00p 150.00p 152.00p 54748
28/11/2014 151.00p 151.00p 150.66p 151.00p 7638
27/11/2014 150.50p 152.00p 150.50p 152.00p 82971
26/11/2014 151.75p 151.78p 150.50p 151.25p 121307
25/11/2014 150.25p 151.07p 150.25p 150.75p 65342
24/11/2014 152.00p 152.00p 150.00p 151.75p 26399
21/11/2014 149.50p 152.00p 148.00p 152.00p 131613
20/11/2014 148.25p 149.50p 148.00p 148.87p 135118
19/11/2014 149.75p 149.75p 148.00p 149.50p 60799
18/11/2014 150.00p 150.00p 148.00p 149.13p 65576
17/11/2014 149.05p 149.81p 148.32p 149.25p 28815
14/11/2014 149.00p 149.50p 148.25p 149.50p 153271
13/11/2014 149.00p 149.00p 148.24p 148.87p 36228
12/11/2014 148.50p 149.00p 148.50p 148.87p 81880
11/11/2014 149.00p 149.00p 148.50p 148.87p 56706
10/11/2014 148.25p 149.00p 148.25p 148.25p 42074
07/11/2014 148.00p 149.00p 147.44p 149.00p 61382
06/11/2014 147.00p 148.50p 147.00p 147.75p 15046
05/11/2014 148.50p 148.50p 147.10p 147.75p 9335
04/11/2014 146.75p 148.10p 146.75p 146.75p 18261
03/11/2014 146.75p 148.23p 146.75p 147.63p 50212
31/10/2014 146.75p 148.00p 145.75p 148.00p 116195
30/10/2014 146.91p 146.91p 144.85p 145.75p 72494
29/10/2014 145.00p 145.25p 144.21p 145.25p 38140
28/10/2014 143.50p 144.50p 142.69p 144.50p 44715
27/10/2014 143.00p 143.50p 142.64p 142.88p 13520
24/10/2014 142.25p 143.50p 142.25p 143.50p 60229
23/10/2014 142.50p 142.50p 141.01p 142.38p 64231
22/10/2014 141.00p 142.50p 139.75p 142.00p 145974
21/10/2014 138.00p 141.00p 138.00p 141.00p 20246
20/10/2014 139.00p 140.23p 137.50p 139.50p 115976
17/10/2014 138.00p 138.50p 136.00p 138.50p 37298
16/10/2014 138.00p 140.94p 136.00p 136.00p 103018
15/10/2014 139.00p 141.06p 139.00p 139.63p 72297
14/10/2014 139.25p 141.06p 139.00p 139.00p 37764
13/10/2014 141.00p 141.01p 139.50p 139.50p 87387
10/10/2014 142.00p 142.75p 141.00p 141.00p 107555
09/10/2014 144.00p 146.64p 142.25p 142.25p 92357
08/10/2014 144.00p 145.75p 144.00p 144.00p 22551
07/10/2014 145.75p 146.50p 145.25p 145.25p 121588
06/10/2014 146.00p 147.00p 145.36p 145.75p 51321
03/10/2014 145.75p 145.75p 144.25p 144.50p 49286
02/10/2014 145.00p 145.75p 144.00p 144.00p 72001
01/10/2014 146.00p 148.14p 145.50p 145.50p 67466
30/09/2014 146.50p 148.25p 146.00p 146.00p 59768
29/09/2014 147.00p 148.00p 146.25p 146.25p 187437
26/09/2014 147.00p 147.87p 147.00p 147.00p 26665
25/09/2014 148.00p 149.63p 147.50p 147.87p 92055
24/09/2014 149.00p 149.75p 148.50p 148.50p 36280
23/09/2014 148.50p 150.00p 148.50p 148.50p 46554
22/09/2014 149.00p 150.99p 149.00p 149.00p 81277
19/09/2014 151.00p 152.50p 149.21p 152.50p 63877
18/09/2014 151.00p 151.75p 149.75p 150.75p 72044
17/09/2014 151.50p 152.25p 151.00p 151.00p 75041
16/09/2014 152.75p 153.25p 151.00p 153.25p 64163
15/09/2014 151.25p 152.71p 151.00p 151.25p 37427
12/09/2014 152.25p 154.50p 152.25p 154.50p 43683
11/09/2014 152.75p 153.11p 152.00p 152.50p 43651
10/09/2014 152.50p 153.56p 150.93p 153.00p 79858
09/09/2014 152.75p 154.49p 152.50p 154.00p 50264
08/09/2014 154.00p 154.75p 152.90p 154.75p 35191
05/09/2014 151.50p 154.50p 151.50p 154.50p 190882
04/09/2014 151.50p 153.00p 151.50p 153.00p 173772
03/09/2014 151.50p 152.17p 151.50p 151.63p 63011
02/09/2014 151.25p 152.06p 151.25p 151.75p 128343
01/09/2014 152.50p 152.50p 151.50p 152.50p 46852
29/08/2014 152.25p 153.00p 151.40p 152.50p 184901
28/08/2014 150.77p 152.06p 150.50p 151.87p 16093
27/08/2014 151.25p 152.45p 150.50p 150.50p 105748
26/08/2014 152.00p 153.25p 151.50p 153.25p 35924
22/08/2014 151.00p 152.00p 150.62p 152.00p 11505
21/08/2014 151.00p 152.00p 149.43p 151.00p 106840
20/08/2014 149.25p 151.00p 149.13p 151.00p 36408
19/08/2014 148.00p 149.75p 146.83p 149.25p 225666

*Close Price adjusted for both dividends and splits