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
26/02/2014 153.00p 153.00p 151.65p 153.00p 69319
25/02/2014 151.50p 152.97p 151.50p 152.50p 60806
24/02/2014 149.75p 152.50p 149.50p 152.50p 144812
21/02/2014 149.50p 150.75p 148.46p 150.75p 101419
20/02/2014 148.00p 149.50p 148.00p 149.50p 60992
19/02/2014 149.50p 149.50p 147.61p 149.50p 46227
18/02/2014 149.00p 149.50p 147.72p 149.50p 36153
17/02/2014 148.50p 149.00p 147.25p 148.25p 97929
14/02/2014 147.75p 148.50p 146.51p 148.50p 118785
13/02/2014 146.50p 147.75p 146.00p 147.75p 119349
12/02/2014 147.00p 147.50p 146.66p 147.50p 203923
11/02/2014 146.25p 147.25p 145.50p 147.25p 176141
10/02/2014 146.00p 146.00p 144.50p 146.00p 78184
07/02/2014 144.50p 146.25p 143.40p 146.25p 140439
06/02/2014 142.75p 144.25p 142.36p 144.25p 142801
05/02/2014 142.50p 144.24p 142.00p 142.50p 1086837
04/02/2014 143.00p 144.50p 143.00p 143.00p 148702
03/02/2014 143.50p 144.75p 143.00p 143.00p 265173
31/01/2014 145.00p 145.25p 143.21p 144.75p 393403
30/01/2014 144.00p 145.50p 144.00p 145.00p 116184
29/01/2014 145.00p 146.00p 143.25p 145.00p 923355
28/01/2014 145.00p 146.50p 145.00p 145.00p 61119
27/01/2014 148.00p 148.00p 145.00p 145.00p 785097
24/01/2014 149.25p 149.55p 148.00p 148.50p 704030
23/01/2014 152.50p 152.50p 149.25p 149.25p 163588
22/01/2014 152.50p 152.50p 151.11p 152.50p 22438
21/01/2014 151.25p 153.00p 151.25p 153.00p 33735
20/01/2014 151.75p 153.00p 151.00p 151.00p 65130
17/01/2014 153.00p 153.00p 151.86p 153.00p 73075
16/01/2014 151.50p 153.00p 151.50p 153.00p 388788
15/01/2014 151.00p 152.25p 150.15p 152.25p 21102
14/01/2014 150.50p 151.49p 150.01p 150.50p 35583
13/01/2014 152.00p 152.00p 150.50p 150.50p 72414
10/01/2014 150.00p 152.00p 148.96p 152.00p 191686
09/01/2014 150.00p 150.00p 149.25p 150.00p 228396
08/01/2014 149.00p 150.00p 148.76p 149.25p 400522
07/01/2014 150.00p 150.00p 148.60p 150.00p 31183
06/01/2014 148.25p 149.43p 148.25p 148.75p 912386
03/01/2014 148.25p 149.62p 148.25p 148.25p 647883
02/01/2014 148.25p 149.25p 148.25p 149.25p 131254
31/12/2013 148.00p 150.00p 148.00p 150.00p 96693
30/12/2013 147.50p 148.00p 146.49p 148.00p 39285
27/12/2013 145.75p 147.50p 145.75p 147.50p 841922
24/12/2013 146.00p 146.00p 145.00p 146.00p 1007375
23/12/2013 145.25p 146.00p 145.09p 146.00p 274167
20/12/2013 143.00p 146.00p 143.00p 146.00p 124746
19/12/2013 144.00p 144.50p 143.25p 144.50p 31881
18/12/2013 145.00p 145.00p 142.75p 145.00p 242393
17/12/2013 143.00p 144.75p 142.75p 142.75p 183036
16/12/2013 143.25p 144.50p 143.00p 143.00p 61742
13/12/2013 144.50p 144.50p 143.25p 144.50p 33224
12/12/2013 144.25p 145.00p 143.25p 143.25p 390325
11/12/2013 144.50p 146.03p 144.00p 144.00p 164041
10/12/2013 144.75p 145.38p 144.00p 144.00p 22777
09/12/2013 144.75p 146.50p 144.00p 144.50p 53262
06/12/2013 145.00p 146.50p 144.00p 144.00p 35967
05/12/2013 144.75p 146.50p 144.25p 144.25p 54903
04/12/2013 145.75p 147.00p 145.50p 145.75p 80589
03/12/2013 145.75p 146.65p 145.25p 145.25p 323960
02/12/2013 146.25p 147.25p 145.92p 146.50p 33985
29/11/2013 146.25p 147.00p 146.25p 146.25p 89097
28/11/2013 146.25p 147.00p 146.12p 146.25p 66007
27/11/2013 146.50p 147.05p 146.25p 146.25p 1308559
26/11/2013 146.00p 147.20p 146.00p 146.00p 71998
25/11/2013 146.00p 147.40p 146.00p 146.00p 2886679
22/11/2013 146.00p 147.35p 146.00p 146.50p 135270
21/11/2013 146.25p 146.90p 146.25p 146.25p 111680
20/11/2013 146.75p 147.25p 146.00p 146.25p 105634
19/11/2013 145.50p 147.30p 145.50p 146.25p 90874
18/11/2013 146.75p 147.50p 144.70p 146.50p 92374
15/11/2013 144.00p 146.00p 144.00p 146.00p 39465
14/11/2013 144.75p 145.44p 143.50p 144.25p 99556
13/11/2013 145.50p 145.75p 143.50p 143.50p 149770
12/11/2013 145.50p 145.75p 144.51p 145.75p 18653
11/11/2013 145.53p 145.53p 143.75p 145.50p 29151
08/11/2013 145.03p 145.03p 143.75p 143.75p 50824
07/11/2013 145.92p 145.92p 144.75p 144.75p 35936
06/11/2013 144.75p 145.92p 144.75p 144.75p 24483
05/11/2013 145.42p 146.00p 144.75p 144.75p 42436
04/11/2013 144.25p 146.00p 144.25p 146.00p 22136
01/11/2013 144.75p 145.50p 144.00p 145.00p 296084
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

*Close Price adjusted for both dividends and splits