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
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
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

*Close Price adjusted for both dividends and splits