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
17/01/2013 108.25p 109.50p 108.16p 108.88p 68844
16/01/2013 109.50p 109.50p 108.25p 109.00p 28534
15/01/2013 108.75p 109.50p 107.68p 108.75p 161520
14/01/2013 107.50p 109.00p 107.43p 109.00p 76223
11/01/2013 107.50p 108.50p 106.88p 108.50p 39929
10/01/2013 107.00p 107.50p 106.74p 107.50p 42140
09/01/2013 106.00p 106.75p 105.76p 106.50p 42519
08/01/2013 105.25p 106.65p 105.00p 105.00p 91615
07/01/2013 105.25p 106.38p 104.76p 105.25p 95677
04/01/2013 103.75p 106.00p 103.00p 106.00p 160519
03/01/2013 103.50p 103.99p 102.04p 103.63p 53705
02/01/2013 102.25p 103.25p 101.01p 103.25p 60219
31/12/2012 101.50p 102.50p 101.50p 102.50p 394356
28/12/2012 100.50p 101.50p 100.00p 101.50p 89199
27/12/2012 100.00p 101.00p 100.00p 101.00p 197741
24/12/2012 100.40p 100.56p 99.75p 100.37p 15904
21/12/2012 99.75p 100.00p 99.75p 100.00p 253168
20/12/2012 99.75p 101.00p 99.75p 101.00p 300595
19/12/2012 99.00p 100.50p 99.00p 100.50p 134539
18/12/2012 99.50p 100.00p 99.00p 100.00p 164302
17/12/2012 99.00p 100.00p 99.00p 99.25p 314587
14/12/2012 99.00p 99.33p 97.75p 99.00p 116242
13/12/2012 99.00p 99.50p 98.75p 99.00p 102900
12/12/2012 99.00p 99.25p 98.05p 99.25p 304010
11/12/2012 99.00p 100.00p 98.50p 99.62p 101484
10/12/2012 99.50p 99.50p 98.50p 98.50p 223576
07/12/2012 99.25p 99.50p 99.00p 99.50p 229551
06/12/2012 98.50p 99.12p 98.50p 99.12p 165334
05/12/2012 99.15p 99.15p 98.00p 98.37p 13952
04/12/2012 98.00p 98.75p 98.00p 98.75p 64925
03/12/2012 99.00p 99.00p 98.25p 98.37p 45479
30/11/2012 98.25p 99.00p 98.00p 99.00p 107852
29/11/2012 98.00p 98.50p 97.75p 98.50p 96814
28/11/2012 97.50p 97.90p 97.00p 97.00p 58847
27/11/2012 97.75p 98.40p 97.75p 97.75p 67812
26/11/2012 97.50p 98.25p 97.25p 98.25p 155712
23/11/2012 97.00p 98.30p 97.00p 97.62p 158371
22/11/2012 97.75p 98.64p 97.00p 97.00p 142621
21/11/2012 97.50p 97.83p 97.00p 97.75p 161073
20/11/2012 97.51p 97.87p 97.50p 97.50p 25508
19/11/2012 97.75p 98.72p 97.51p 97.75p 109770
16/11/2012 98.50p 99.50p 97.76p 99.50p 36300
15/11/2012 97.75p 99.50p 97.25p 99.50p 126839
14/11/2012 97.76p 99.12p 97.76p 98.50p 58363
13/11/2012 98.00p 98.37p 97.50p 98.37p 64937
12/11/2012 99.00p 99.50p 98.01p 99.50p 90406
09/11/2012 98.00p 98.50p 98.00p 98.50p 69252
08/11/2012 98.00p 98.49p 98.00p 98.25p 48629
07/11/2012 97.75p 99.12p 97.75p 98.00p 91609
06/11/2012 98.25p 98.37p 97.75p 97.75p 96237
05/11/2012 99.00p 99.00p 98.00p 98.50p 137426
02/11/2012 97.50p 98.50p 97.00p 98.00p 226465
01/11/2012 97.50p 98.75p 97.25p 97.25p 125463
31/10/2012 98.00p 98.01p 97.50p 97.50p 168670
30/10/2012 98.00p 98.56p 97.75p 98.37p 91449
29/10/2012 98.00p 98.26p 97.75p 97.75p 127758
26/10/2012 98.75p 98.75p 98.25p 98.25p 31446
25/10/2012 98.25p 100.12p 98.00p 98.00p 40498
24/10/2012 98.50p 100.50p 98.00p 98.00p 201411
23/10/2012 99.75p 100.00p 98.50p 98.75p 98272
22/10/2012 100.00p 100.74p 99.75p 99.75p 96041
19/10/2012 99.50p 100.50p 99.50p 100.50p 150264
18/10/2012 99.00p 99.75p 98.00p 98.00p 116913
17/10/2012 98.75p 99.74p 98.25p 98.75p 39462
16/10/2012 98.00p 99.50p 98.00p 98.25p 343789
15/10/2012 98.25p 98.25p 98.00p 98.00p 70715
12/10/2012 98.00p 98.99p 98.00p 98.37p 90678
11/10/2012 99.00p 99.00p 98.00p 98.50p 23813
10/10/2012 98.25p 98.99p 98.00p 98.00p 42507
09/10/2012 98.25p 99.49p 98.00p 98.00p 116924
08/10/2012 98.25p 99.49p 98.00p 98.00p 172625
05/10/2012 98.75p 100.49p 98.00p 98.00p 102145
04/10/2012 98.51p 100.76p 98.51p 99.75p 45827
03/10/2012 99.00p 100.05p 98.50p 98.75p 99931
02/10/2012 99.00p 100.12p 98.82p 99.00p 83347
01/10/2012 99.00p 100.25p 99.00p 99.00p 105766
28/09/2012 99.00p 100.25p 99.00p 100.25p 86962
27/09/2012 99.00p 100.25p 99.00p 99.25p 32413
26/09/2012 99.25p 100.47p 99.25p 100.25p 119132
25/09/2012 100.00p 100.25p 99.26p 99.75p 208729
24/09/2012 99.50p 100.49p 99.00p 99.00p 31351
21/09/2012 99.75p 101.25p 99.50p 101.25p 106537
20/09/2012 99.00p 101.00p 99.00p 101.00p 122585
19/09/2012 100.25p 100.50p 100.00p 100.50p 335898
18/09/2012 99.25p 100.26p 99.00p 99.00p 103943
17/09/2012 99.50p 100.73p 99.34p 100.00p 91476
14/09/2012 98.50p 100.50p 98.50p 100.50p 446911
13/09/2012 98.25p 98.25p 97.50p 98.00p 350582
12/09/2012 98.00p 98.50p 98.00p 98.25p 258777
11/09/2012 98.00p 99.00p 98.00p 99.00p 106267
10/09/2012 97.50p 98.25p 97.50p 98.25p 148908
07/09/2012 97.75p 98.00p 96.77p 98.00p 80240
06/09/2012 96.00p 97.00p 96.00p 97.00p 90023
05/09/2012 96.00p 96.50p 96.00p 96.50p 154080
04/09/2012 96.25p 96.74p 96.25p 96.50p 82983
03/09/2012 96.50p 97.00p 96.25p 97.00p 101931
31/08/2012 95.50p 97.00p 95.26p 97.00p 215121
30/08/2012 95.25p 96.00p 95.00p 95.00p 74245
29/08/2012 95.25p 95.99p 95.25p 95.25p 135133
28/08/2012 96.00p 96.00p 95.00p 95.50p 60928
24/08/2012 95.00p 96.00p 94.73p 96.00p 156226
23/08/2012 95.50p 95.74p 95.00p 95.50p 117368
22/08/2012 95.50p 95.51p 95.00p 95.00p 163107
21/08/2012 95.50p 95.63p 95.00p 95.25p 118424
20/08/2012 95.25p 95.99p 95.00p 95.00p 90351
17/08/2012 95.25p 95.75p 95.01p 95.75p 226213
16/08/2012 96.00p 96.00p 95.25p 95.25p 119171
15/08/2012 95.25p 95.38p 95.00p 95.00p 113845
14/08/2012 95.50p 95.50p 95.00p 95.00p 43870
13/08/2012 95.50p 95.50p 94.69p 95.25p 68405
10/08/2012 95.25p 96.25p 94.01p 96.25p 180054
09/08/2012 94.25p 95.00p 94.25p 95.00p 221081
08/08/2012 94.25p 94.50p 94.00p 94.00p 133838
07/08/2012 94.25p 94.50p 94.25p 94.50p 161482
06/08/2012 94.50p 94.50p 94.25p 94.25p 82177
03/08/2012 94.25p 94.50p 93.75p 94.50p 484167
02/08/2012 95.00p 95.00p 93.00p 94.00p 234459
01/08/2012 94.00p 95.00p 94.00p 95.00p 152481
31/07/2012 93.25p 94.50p 93.25p 93.50p 89761
30/07/2012 94.25p 94.49p 93.00p 93.00p 95332
27/07/2012 93.00p 95.00p 92.51p 95.00p 476171
26/07/2012 94.00p 95.00p 93.00p 93.00p 222241
25/07/2012 94.00p 95.24p 93.75p 93.75p 74638
24/07/2012 94.75p 94.88p 94.25p 94.50p 58627
23/07/2012 94.75p 95.38p 94.25p 94.25p 70942
20/07/2012 94.75p 95.00p 94.75p 95.00p 357864
19/07/2012 94.75p 95.72p 94.75p 94.75p 64866
18/07/2012 94.75p 95.38p 94.75p 94.75p 95555
17/07/2012 95.00p 95.50p 94.50p 94.75p 233599
16/07/2012 96.00p 96.00p 94.75p 94.75p 69345
13/07/2012 95.75p 95.75p 95.00p 95.25p 23882
12/07/2012 95.00p 95.25p 94.84p 95.00p 86774
11/07/2012 95.75p 97.00p 95.00p 95.75p 198442
10/07/2012 96.25p 97.00p 95.75p 96.00p 325938
09/07/2012 97.00p 97.13p 96.00p 96.00p 159048
06/07/2012 97.25p 97.50p 96.75p 96.75p 89653
05/07/2012 97.00p 97.25p 96.95p 97.00p 188340
04/07/2012 95.00p 97.00p 95.00p 97.00p 196519
03/07/2012 94.50p 96.00p 94.00p 96.00p 311451
02/07/2012 93.75p 94.00p 93.25p 93.25p 203250
29/06/2012 94.25p 94.70p 93.89p 94.00p 81613
28/06/2012 93.50p 93.50p 93.08p 93.25p 52617
27/06/2012 93.73p 93.73p 93.12p 93.25p 149991
26/06/2012 93.25p 93.73p 93.00p 93.00p 84648
25/06/2012 94.00p 94.00p 93.50p 93.50p 142721
22/06/2012 94.50p 94.50p 93.66p 94.00p 190791
21/06/2012 95.00p 95.25p 94.75p 94.75p 198074
20/06/2012 94.75p 95.75p 94.50p 95.00p 228396
19/06/2012 94.50p 94.75p 94.01p 94.50p 78779
18/06/2012 94.00p 94.50p 94.00p 94.00p 153599
15/06/2012 94.00p 94.75p 94.00p 94.50p 496900
14/06/2012 95.00p 96.25p 93.50p 93.50p 199985
13/06/2012 96.00p 96.17p 94.75p 94.75p 58178
12/06/2012 96.50p 97.25p 95.25p 95.25p 360314
11/06/2012 96.75p 97.06p 96.50p 96.50p 226982
08/06/2012 96.50p 96.50p 95.75p 96.00p 228404
07/06/2012 96.50p 96.94p 95.55p 95.75p 126420
06/06/2012 95.75p 97.07p 95.25p 97.00p 220879
01/06/2012 95.50p 96.00p 95.50p 95.50p 209563
31/05/2012 95.50p 96.44p 95.50p 96.00p 244083
30/05/2012 95.50p 96.50p 95.50p 96.50p 196174
29/05/2012 96.25p 97.25p 95.76p 97.25p 126910
28/05/2012 95.25p 96.00p 95.25p 96.00p 39946
25/05/2012 95.50p 96.00p 95.26p 96.00p 52891
24/05/2012 94.50p 96.00p 94.50p 96.00p 135504
23/05/2012 95.00p 95.50p 94.00p 95.00p 172462
22/05/2012 95.25p 95.99p 95.00p 95.00p 100558
21/05/2012 95.75p 96.00p 95.25p 95.25p 249820
18/05/2012 95.00p 96.50p 94.84p 96.50p 2653031
17/05/2012 95.00p 95.75p 95.00p 95.75p 370074
16/05/2012 94.00p 95.50p 94.00p 95.50p 136948
15/05/2012 94.50p 95.40p 94.00p 95.00p 67641
14/05/2012 96.00p 97.00p 94.25p 95.00p 150872
11/05/2012 95.75p 96.95p 95.50p 96.00p 91201
10/05/2012 96.00p 96.69p 95.50p 95.50p 49823
09/05/2012 96.50p 96.90p 95.75p 95.75p 157872
08/05/2012 98.25p 98.25p 96.50p 96.50p 87800
04/05/2012 98.75p 99.66p 98.00p 98.00p 215468
03/05/2012 99.00p 100.00p 98.36p 98.75p 187655
02/05/2012 99.50p 100.00p 98.27p 99.75p 137494
01/05/2012 99.75p 99.75p 99.00p 99.00p 273021
30/04/2012 98.50p 100.00p 97.99p 99.00p 204709
27/04/2012 99.00p 99.50p 98.25p 99.50p 294608
26/04/2012 98.50p 99.00p 98.02p 98.75p 61893
25/04/2012 97.75p 98.50p 97.63p 98.50p 104688
24/04/2012 97.75p 98.22p 96.50p 96.50p 111865
23/04/2012 98.00p 98.36p 96.50p 96.50p 144266
20/04/2012 97.75p 98.00p 97.50p 97.50p 50360
19/04/2012 99.00p 99.00p 97.50p 97.50p 77011
18/04/2012 98.00p 99.40p 97.50p 98.00p 268580
17/04/2012 98.00p 99.25p 97.50p 98.00p 113255
16/04/2012 98.75p 98.84p 97.48p 98.25p 45053
13/04/2012 97.75p 98.50p 97.26p 98.50p 89893
12/04/2012 97.25p 99.19p 97.25p 98.00p 194196
11/04/2012 98.75p 98.75p 97.19p 98.25p 154652
10/04/2012 98.75p 99.46p 97.25p 97.25p 287476
05/04/2012 99.00p 99.40p 98.51p 99.00p 65697
04/04/2012 99.00p 99.50p 98.25p 99.00p 302267
03/04/2012 99.25p 99.50p 98.00p 99.50p 257338
02/04/2012 99.00p 99.35p 98.74p 98.75p 287578

*Close Price adjusted for both dividends and splits