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
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
18/08/2014 146.75p 147.75p 146.75p 146.75p 32392
15/08/2014 147.00p 147.50p 145.50p 147.00p 52901
14/08/2014 145.75p 146.88p 145.69p 146.38p 80345
13/08/2014 145.75p 146.25p 144.36p 146.25p 10192
12/08/2014 145.00p 145.57p 144.11p 144.75p 28489
11/08/2014 145.35p 145.74p 144.00p 144.75p 25265
08/08/2014 143.75p 144.39p 143.51p 143.75p 65610
07/08/2014 143.75p 145.10p 143.75p 143.75p 37127
06/08/2014 145.00p 145.00p 143.50p 143.50p 53448
05/08/2014 144.75p 146.24p 144.00p 144.50p 112864
04/08/2014 144.75p 146.33p 144.50p 144.75p 86910
01/08/2014 146.00p 146.56p 144.22p 144.50p 107361
31/07/2014 147.00p 148.14p 146.00p 146.00p 46334
30/07/2014 148.00p 149.25p 147.00p 147.50p 113124
29/07/2014 149.24p 149.89p 148.00p 149.00p 12460
28/07/2014 148.00p 149.39p 148.00p 148.00p 51403
25/07/2014 148.50p 148.50p 148.00p 148.50p 44212
24/07/2014 146.75p 148.50p 146.75p 148.50p 17057
23/07/2014 147.50p 148.50p 147.00p 148.50p 24675
22/07/2014 147.00p 147.00p 146.00p 147.00p 246589
21/07/2014 146.50p 147.65p 146.00p 146.00p 82770
18/07/2014 146.50p 147.39p 146.50p 146.50p 33651
17/07/2014 147.75p 147.75p 146.50p 146.50p 165184
16/07/2014 146.75p 147.75p 146.51p 147.00p 161782
15/07/2014 148.25p 148.75p 146.75p 147.50p 221104
14/07/2014 148.25p 148.39p 147.00p 148.00p 53996
11/07/2014 149.25p 150.00p 147.00p 147.00p 55955
10/07/2014 151.00p 152.37p 148.00p 150.00p 209567
09/07/2014 152.00p 152.25p 151.00p 151.00p 35222
08/07/2014 152.75p 153.34p 151.75p 151.75p 74917
07/07/2014 152.50p 153.75p 152.50p 153.50p 17533
04/07/2014 152.50p 153.32p 152.15p 152.50p 5600
03/07/2014 151.75p 152.75p 151.60p 151.75p 65997
02/07/2014 152.00p 153.00p 150.99p 153.00p 54075
01/07/2014 151.50p 153.00p 150.96p 151.25p 28157
30/06/2014 151.00p 153.00p 149.97p 153.00p 96644
27/06/2014 150.75p 152.00p 149.50p 152.00p 153815
26/06/2014 149.75p 151.33p 149.75p 150.50p 46416
25/06/2014 152.00p 154.00p 149.50p 149.50p 115063
24/06/2014 153.00p 154.00p 152.50p 154.00p 52021
23/06/2014 151.50p 153.00p 151.50p 152.75p 31810
20/06/2014 153.50p 153.50p 151.25p 153.00p 198543
19/06/2014 153.25p 153.50p 151.25p 151.25p 71272
18/06/2014 152.75p 153.00p 151.00p 152.25p 182121
17/06/2014 152.25p 152.63p 150.50p 151.50p 17208
16/06/2014 154.00p 154.00p 150.50p 150.50p 94547
13/06/2014 151.75p 152.55p 151.00p 152.00p 90545
12/06/2014 153.25p 153.25p 151.75p 151.75p 30599
11/06/2014 153.25p 153.35p 151.75p 152.50p 45796
10/06/2014 152.00p 153.40p 152.00p 152.50p 63122
09/06/2014 152.75p 153.44p 152.00p 152.50p 82873
06/06/2014 152.00p 152.99p 152.00p 152.50p 43290
05/06/2014 151.75p 152.00p 150.75p 152.00p 26610
04/06/2014 150.00p 152.00p 150.00p 151.50p 42948
03/06/2014 152.00p 152.00p 150.63p 151.13p 56955
02/06/2014 148.00p 151.00p 148.00p 151.00p 32888
30/05/2014 148.00p 150.63p 148.00p 148.00p 22785
29/05/2014 150.75p 151.00p 149.25p 151.00p 46979
28/05/2014 149.25p 150.03p 147.50p 149.25p 20467
27/05/2014 147.50p 149.41p 147.50p 147.50p 20145
23/05/2014 148.00p 148.55p 147.25p 148.00p 136223
22/05/2014 147.00p 148.53p 146.75p 147.00p 67446
21/05/2014 146.75p 147.81p 146.75p 146.75p 43661
20/05/2014 147.25p 149.00p 147.05p 147.50p 50207
19/05/2014 147.75p 148.91p 147.04p 148.00p 72218
16/05/2014 148.50p 150.75p 147.57p 148.00p 45326
15/05/2014 150.75p 150.75p 149.00p 150.75p 72395
14/05/2014 151.05p 151.05p 149.51p 150.37p 38011
13/05/2014 149.00p 151.00p 148.50p 150.13p 84306
12/05/2014 150.50p 150.50p 148.26p 150.50p 13344
09/05/2014 151.00p 151.00p 149.05p 150.00p 13184
08/05/2014 149.75p 150.03p 148.25p 149.75p 33468
07/05/2014 149.00p 151.13p 148.25p 148.25p 37438
06/05/2014 151.00p 151.00p 149.00p 151.00p 42071
02/05/2014 151.50p 151.75p 149.01p 151.75p 68936
01/05/2014 152.00p 152.00p 149.00p 152.00p 153313
30/04/2014 149.00p 151.19p 149.00p 149.00p 98252
29/04/2014 148.75p 150.25p 148.50p 149.50p 120686
28/04/2014 149.75p 151.00p 148.51p 149.75p 17460
25/04/2014 151.00p 151.00p 149.00p 151.00p 6731
24/04/2014 148.50p 149.50p 148.50p 149.50p 27750
23/04/2014 148.50p 149.69p 148.15p 149.00p 233082
22/04/2014 150.50p 150.72p 149.37p 150.50p 18190
17/04/2014 150.00p 150.49p 149.00p 150.00p 44427
16/04/2014 150.50p 151.00p 148.50p 148.50p 50925
15/04/2014 149.50p 151.00p 148.50p 149.50p 149277
14/04/2014 151.75p 152.00p 149.30p 151.00p 37582
11/04/2014 150.50p 152.43p 149.50p 150.50p 153389
10/04/2014 152.00p 153.80p 151.00p 152.00p 84415
09/04/2014 152.75p 153.39p 151.00p 151.00p 124181
08/04/2014 152.75p 153.25p 151.00p 151.00p 50335
07/04/2014 153.00p 156.50p 153.00p 153.25p 55428
04/04/2014 156.00p 156.50p 154.44p 156.50p 53995
03/04/2014 154.75p 155.50p 153.50p 155.50p 121242
02/04/2014 154.75p 155.00p 153.01p 155.00p 83665
01/04/2014 153.50p 154.75p 153.17p 154.50p 106230
31/03/2014 152.00p 154.75p 151.50p 154.75p 145066
28/03/2014 151.50p 153.49p 151.50p 151.50p 46506
27/03/2014 153.00p 153.39p 151.00p 151.00p 50794
26/03/2014 152.25p 153.64p 151.75p 152.00p 126934
25/03/2014 152.00p 153.45p 151.29p 152.50p 240434
24/03/2014 151.50p 153.00p 151.50p 153.00p 99638
21/03/2014 151.25p 153.00p 151.25p 153.00p 71295
20/03/2014 151.25p 153.00p 151.25p 153.00p 45533
19/03/2014 152.75p 153.00p 152.13p 152.50p 54593
18/03/2014 150.75p 153.00p 150.17p 153.00p 210298
17/03/2014 152.75p 152.75p 150.75p 152.50p 77043
14/03/2014 152.50p 153.00p 150.75p 150.75p 120710
13/03/2014 152.00p 152.75p 152.00p 152.37p 48473
12/03/2014 152.00p 153.00p 152.00p 153.00p 116441
11/03/2014 152.75p 153.00p 152.11p 153.00p 98913
10/03/2014 151.25p 152.89p 151.00p 152.00p 83866
07/03/2014 153.00p 153.00p 150.25p 152.00p 118977
06/03/2014 152.75p 153.00p 151.00p 151.00p 42127
05/03/2014 151.00p 153.00p 150.34p 153.00p 52514
04/03/2014 150.00p 152.64p 150.00p 152.50p 32631
03/03/2014 150.25p 152.50p 150.00p 150.00p 137673
28/02/2014 152.75p 153.00p 151.00p 152.00p 60955
27/02/2014 153.00p 153.00p 151.38p 153.00p 49444

*Close Price adjusted for both dividends and splits