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
31/10/2013 144.50p 145.62p 144.50p 145.50p 38066
30/10/2013 145.00p 145.99p 145.00p 145.50p 31112
29/10/2013 143.75p 145.50p 143.40p 144.50p 34585
28/10/2013 143.00p 144.50p 143.00p 144.50p 50970
25/10/2013 142.00p 143.75p 142.00p 143.75p 60202
24/10/2013 142.15p 143.17p 142.00p 142.88p 12946
23/10/2013 142.00p 143.75p 142.00p 142.00p 41171
22/10/2013 142.00p 143.75p 142.00p 143.75p 34491
21/10/2013 142.00p 143.75p 142.00p 142.00p 83575
18/10/2013 142.00p 143.75p 142.00p 143.75p 89348
17/10/2013 142.00p 143.50p 142.00p 142.50p 59111
16/10/2013 142.00p 143.50p 142.00p 143.50p 23923
15/10/2013 141.00p 143.50p 140.61p 143.50p 216129
14/10/2013 142.00p 142.50p 140.88p 142.50p 21476
11/10/2013 142.00p 142.00p 139.50p 142.00p 56675
10/10/2013 139.50p 140.63p 139.50p 139.50p 64247
09/10/2013 139.50p 140.67p 139.50p 139.50p 11422
08/10/2013 139.75p 141.62p 139.50p 139.50p 51139
07/10/2013 139.50p 142.00p 139.50p 139.50p 27295
04/10/2013 141.31p 141.56p 140.00p 140.00p 91733
03/10/2013 139.50p 140.75p 139.50p 139.50p 83428
02/10/2013 140.00p 141.00p 139.00p 139.50p 157315
01/10/2013 141.50p 141.50p 139.72p 140.50p 66123
30/09/2013 139.75p 141.00p 139.50p 139.50p 138665
27/09/2013 139.75p 141.50p 139.50p 140.00p 343602
26/09/2013 139.97p 141.44p 139.97p 140.00p 55476
25/09/2013 139.75p 141.25p 139.75p 140.00p 58582
24/09/2013 142.00p 142.00p 139.50p 139.50p 61370
23/09/2013 140.00p 141.98p 140.00p 141.00p 20658
20/09/2013 141.25p 141.75p 139.55p 141.75p 268184
19/09/2013 139.25p 141.50p 139.00p 140.00p 198233
18/09/2013 138.00p 139.25p 138.00p 139.25p 54270
17/09/2013 138.50p 139.19p 138.00p 138.50p 58647
16/09/2013 137.00p 139.00p 137.00p 138.00p 98539
13/09/2013 137.50p 138.50p 137.00p 138.50p 181838
12/09/2013 136.75p 137.75p 136.00p 137.50p 184288
11/09/2013 136.50p 137.00p 135.62p 136.50p 101018
10/09/2013 136.25p 137.00p 134.98p 137.00p 38857
09/09/2013 135.69p 136.50p 134.70p 136.50p 49739
06/09/2013 134.50p 135.80p 134.50p 135.50p 337938
05/09/2013 135.50p 135.75p 133.98p 134.50p 79180
04/09/2013 136.00p 136.00p 133.50p 135.00p 274836
03/09/2013 136.00p 136.37p 135.00p 135.00p 40741
02/09/2013 135.30p 137.50p 135.00p 137.50p 82760
30/08/2013 135.00p 135.99p 135.00p 135.25p 11536
29/08/2013 136.00p 136.36p 135.01p 135.50p 11930
28/08/2013 136.00p 137.25p 135.37p 136.00p 130142
27/08/2013 136.50p 138.75p 136.50p 137.25p 44296
23/08/2013 137.64p 137.64p 135.25p 137.25p 74838
22/08/2013 135.75p 136.31p 135.25p 135.25p 70980
21/08/2013 136.40p 136.63p 135.25p 135.25p 64283
20/08/2013 135.00p 137.00p 134.00p 135.50p 78776
19/08/2013 135.00p 137.00p 135.00p 137.00p 58241
16/08/2013 135.00p 136.50p 135.00p 135.50p 60504
15/08/2013 135.75p 136.90p 135.01p 135.25p 148304
14/08/2013 136.25p 136.60p 135.00p 135.50p 96437
13/08/2013 136.00p 136.00p 135.26p 136.00p 130364
12/08/2013 135.25p 137.31p 135.01p 135.50p 91676
09/08/2013 135.75p 136.99p 135.00p 135.50p 71835
08/08/2013 135.75p 136.40p 135.50p 136.25p 35362
07/08/2013 135.50p 136.63p 135.50p 136.50p 49027
06/08/2013 135.50p 136.50p 135.50p 136.00p 227376
05/08/2013 136.00p 137.06p 135.01p 136.50p 230747
02/08/2013 136.00p 136.50p 134.50p 136.50p 483806
01/08/2013 136.00p 136.00p 135.00p 135.25p 163930
31/07/2013 134.51p 135.69p 134.51p 135.37p 40268
30/07/2013 135.50p 135.50p 134.18p 135.25p 15631
29/07/2013 134.50p 136.00p 134.00p 135.00p 129111
26/07/2013 135.10p 136.00p 135.00p 136.00p 12816
25/07/2013 135.25p 135.50p 135.00p 135.00p 86769
24/07/2013 135.00p 135.25p 135.00p 135.00p 70564
23/07/2013 135.00p 135.25p 134.50p 135.00p 129196
22/07/2013 135.25p 136.00p 135.00p 135.00p 54898
19/07/2013 135.00p 136.00p 135.00p 136.00p 153303
18/07/2013 135.00p 136.00p 134.00p 136.00p 48469
17/07/2013 135.00p 135.00p 134.00p 135.00p 115166
16/07/2013 134.00p 135.00p 134.00p 135.00p 229200
15/07/2013 134.00p 135.00p 133.50p 135.00p 140955
12/07/2013 133.50p 135.00p 133.11p 135.00p 102056
11/07/2013 134.44p 134.50p 132.75p 134.50p 101694
10/07/2013 131.75p 133.50p 131.75p 133.50p 57679
09/07/2013 131.50p 133.00p 131.50p 133.00p 129690
08/07/2013 131.00p 132.00p 131.00p 132.00p 216393
05/07/2013 130.00p 131.20p 130.00p 131.00p 234999
04/07/2013 129.75p 131.00p 128.50p 131.00p 106394
03/07/2013 128.50p 129.50p 128.50p 128.50p 47634
02/07/2013 128.00p 129.50p 127.25p 129.50p 1339470
01/07/2013 128.00p 128.50p 127.25p 127.25p 49953
28/06/2013 124.50p 128.50p 124.50p 128.50p 593630
27/06/2013 126.00p 126.00p 124.00p 126.00p 29869
26/06/2013 124.00p 125.20p 124.00p 124.50p 331202
25/06/2013 125.00p 127.00p 124.00p 124.00p 153062
24/06/2013 125.75p 127.50p 125.50p 127.00p 80932
21/06/2013 127.25p 127.50p 126.00p 127.50p 395003
20/06/2013 128.25p 128.25p 126.50p 127.00p 329113
19/06/2013 128.50p 129.25p 127.00p 128.00p 223722
18/06/2013 128.50p 129.00p 127.00p 128.50p 155814
17/06/2013 128.25p 129.38p 128.00p 128.00p 197995
14/06/2013 128.00p 129.31p 126.50p 128.50p 362421
13/06/2013 129.50p 130.75p 125.50p 127.50p 186789
12/06/2013 131.00p 131.00p 129.00p 130.75p 17795
11/06/2013 131.75p 131.75p 129.00p 130.00p 178259
10/06/2013 131.00p 131.62p 130.00p 131.00p 172305
07/06/2013 131.00p 131.00p 130.00p 130.00p 209516
06/06/2013 131.75p 132.40p 131.00p 131.00p 87703
05/06/2013 133.50p 134.25p 131.50p 131.50p 205325
04/06/2013 133.00p 133.75p 133.00p 133.00p 118501
03/06/2013 132.50p 134.00p 132.50p 133.00p 197357
31/05/2013 129.00p 134.75p 128.25p 134.00p 212159
30/05/2013 128.00p 129.49p 128.00p 129.00p 168539
29/05/2013 128.50p 130.50p 128.50p 129.00p 51564
28/05/2013 129.25p 130.50p 128.38p 130.50p 126638
24/05/2013 129.50p 129.50p 128.00p 129.50p 116908
23/05/2013 128.25p 129.51p 127.00p 129.00p 95715
22/05/2013 128.75p 130.25p 128.50p 129.50p 63362
21/05/2013 128.50p 129.50p 128.00p 129.50p 310064
20/05/2013 127.00p 128.63p 126.01p 128.63p 156607
17/05/2013 126.75p 129.00p 126.00p 129.00p 159067
16/05/2013 126.25p 127.50p 125.75p 127.50p 192123
15/05/2013 125.50p 126.63p 125.19p 126.37p 180931
14/05/2013 125.00p 126.25p 125.00p 126.25p 77233
13/05/2013 126.00p 127.25p 125.00p 125.50p 109064
10/05/2013 125.00p 127.25p 124.51p 127.25p 133366
09/05/2013 124.50p 125.50p 124.00p 125.50p 211320
08/05/2013 124.00p 124.50p 122.75p 124.50p 89110
07/05/2013 122.75p 123.56p 122.50p 123.50p 110605
03/05/2013 122.90p 123.75p 122.43p 123.75p 101417
02/05/2013 122.75p 123.09p 122.75p 122.75p 10154
01/05/2013 123.10p 123.50p 122.50p 123.50p 58284
30/04/2013 122.75p 123.50p 122.25p 123.50p 400892
29/04/2013 122.50p 123.50p 122.27p 122.50p 42531
26/04/2013 122.50p 123.50p 122.15p 123.00p 35467
25/04/2013 122.50p 123.50p 122.38p 122.50p 60755
24/04/2013 122.75p 122.99p 121.76p 122.38p 7696
23/04/2013 122.00p 123.33p 121.75p 123.00p 96620
22/04/2013 122.25p 123.30p 121.95p 122.00p 106109
19/04/2013 122.25p 123.50p 122.00p 122.00p 74730
18/04/2013 123.50p 123.50p 122.39p 123.00p 33045
17/04/2013 123.58p 123.83p 123.03p 123.13p 63862
16/04/2013 122.75p 124.00p 122.25p 123.37p 127589
15/04/2013 123.25p 124.00p 122.31p 124.00p 68599
12/04/2013 124.00p 125.00p 122.10p 125.00p 145149
11/04/2013 122.75p 123.75p 122.45p 123.75p 172812
10/04/2013 123.10p 123.10p 122.00p 123.00p 123302
09/04/2013 122.75p 125.00p 122.50p 122.50p 126846
08/04/2013 124.00p 124.75p 122.50p 123.00p 452145
05/04/2013 124.00p 125.75p 124.00p 124.50p 80488
04/04/2013 124.75p 126.00p 124.00p 124.25p 162199
03/04/2013 124.50p 125.05p 123.91p 125.00p 132679
02/04/2013 124.00p 124.35p 123.00p 124.13p 147261
28/03/2013 121.50p 124.00p 121.50p 124.00p 236720
27/03/2013 121.75p 122.50p 121.52p 122.50p 111351
26/03/2013 122.00p 122.50p 121.25p 122.50p 131979
25/03/2013 121.00p 122.50p 120.75p 122.50p 203252
22/03/2013 120.75p 122.50p 120.00p 122.50p 239203
21/03/2013 120.51p 122.50p 120.50p 122.50p 170058
20/03/2013 120.50p 122.00p 120.00p 122.00p 202680
19/03/2013 120.50p 122.00p 120.25p 120.25p 144295
18/03/2013 121.00p 122.00p 121.00p 122.00p 171809
15/03/2013 122.00p 123.00p 122.00p 122.00p 143904
14/03/2013 122.00p 123.50p 122.00p 123.00p 169788
13/03/2013 122.00p 123.50p 122.00p 123.50p 80269
12/03/2013 122.25p 123.50p 122.00p 123.50p 152766
11/03/2013 121.75p 122.00p 120.05p 122.00p 349313
08/03/2013 120.50p 121.03p 119.50p 120.50p 741060
07/03/2013 120.00p 120.62p 119.50p 119.75p 74446
06/03/2013 120.00p 120.62p 119.50p 120.00p 652677
05/03/2013 119.12p 120.00p 118.51p 120.00p 57335
04/03/2013 118.25p 119.19p 118.00p 118.25p 55893
01/03/2013 118.00p 119.50p 118.00p 119.50p 393383
28/02/2013 118.50p 119.10p 118.00p 118.25p 166141
27/02/2013 118.00p 119.56p 118.00p 118.00p 96166
26/02/2013 118.50p 119.62p 118.25p 118.25p 82368
25/02/2013 120.00p 120.06p 119.50p 119.50p 331977
22/02/2013 119.00p 119.25p 119.00p 119.00p 87037
21/02/2013 119.75p 120.12p 119.00p 119.00p 237529
20/02/2013 119.00p 120.25p 118.00p 120.00p 211226
19/02/2013 117.00p 118.00p 117.00p 118.00p 140162
18/02/2013 117.38p 117.50p 117.00p 117.25p 82816
15/02/2013 117.00p 117.50p 116.25p 117.50p 220808
14/02/2013 116.00p 116.75p 116.00p 116.50p 96254
13/02/2013 115.50p 116.00p 114.75p 116.00p 408983
12/02/2013 114.76p 116.00p 114.75p 116.00p 82049
11/02/2013 115.69p 116.00p 114.75p 116.00p 44681
08/02/2013 115.25p 116.00p 115.00p 116.00p 118387
07/02/2013 114.75p 116.00p 114.75p 116.00p 225017
06/02/2013 114.75p 115.75p 114.75p 115.50p 77652
05/02/2013 114.75p 115.59p 114.50p 115.25p 57279
04/02/2013 114.25p 115.50p 114.25p 114.75p 171360
01/02/2013 114.00p 115.50p 114.00p 115.50p 293744
31/01/2013 114.51p 115.13p 114.01p 114.37p 25411
30/01/2013 115.00p 115.50p 114.25p 115.13p 122275
29/01/2013 114.00p 115.00p 114.00p 115.00p 102262
28/01/2013 113.00p 114.50p 112.75p 114.50p 129260
25/01/2013 112.00p 113.00p 111.44p 112.75p 106423
24/01/2013 111.50p 112.00p 110.53p 112.00p 110291
23/01/2013 110.50p 111.00p 110.25p 110.75p 329668
22/01/2013 110.25p 110.75p 110.00p 110.50p 472908
21/01/2013 110.00p 110.50p 109.75p 110.37p 160949
18/01/2013 110.00p 110.00p 108.88p 110.00p 183113

*Close Price adjusted for both dividends and splits