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
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
30/03/2012 99.25p 100.00p 98.75p 100.00p 3161891
29/03/2012 100.00p 100.64p 98.75p 99.00p 291103
28/03/2012 100.75p 102.00p 100.00p 100.00p 394312
27/03/2012 100.75p 101.00p 100.50p 100.50p 267752
26/03/2012 100.75p 100.91p 100.25p 100.50p 235103
23/03/2012 100.75p 100.90p 100.30p 100.50p 830008
22/03/2012 100.75p 101.00p 100.50p 100.75p 263417
21/03/2012 100.75p 101.49p 100.25p 100.50p 606714
20/03/2012 101.00p 101.49p 100.50p 101.25p 528836
19/03/2012 101.50p 101.74p 100.00p 101.25p 653181
16/03/2012 102.70p 103.08p 99.50p 99.50p 3570256
15/03/2012 103.90p 103.90p 102.50p 102.80p 323629
14/03/2012 102.80p 104.00p 101.30p 102.90p 273418
13/03/2012 102.60p 103.30p 101.63p 103.30p 290664
12/03/2012 102.10p 102.90p 101.60p 101.60p 147606
09/03/2012 101.10p 102.40p 101.10p 102.00p 490920
08/03/2012 102.50p 102.90p 101.00p 101.30p 275655
07/03/2012 101.20p 102.40p 101.20p 101.50p 84427
06/03/2012 103.40p 103.56p 101.00p 101.20p 307008
05/03/2012 103.60p 103.88p 102.20p 102.40p 84686
02/03/2012 103.00p 104.08p 103.00p 103.00p 134976
01/03/2012 104.40p 104.40p 103.00p 103.20p 190775
29/02/2012 103.10p 104.50p 103.00p 104.50p 188012
28/02/2012 104.00p 104.00p 103.10p 103.30p 183204
27/02/2012 103.90p 104.00p 103.00p 103.40p 178122
24/02/2012 104.30p 105.00p 103.40p 105.00p 335044
23/02/2012 103.50p 104.40p 103.20p 104.00p 215573
22/02/2012 102.70p 104.00p 102.70p 104.00p 221518
21/02/2012 102.90p 103.50p 101.50p 103.50p 228199
20/02/2012 101.70p 103.30p 101.70p 103.10p 63388
17/02/2012 103.20p 103.40p 102.16p 102.80p 131446
16/02/2012 101.70p 102.72p 101.50p 101.80p 2664676
15/02/2012 103.00p 103.00p 102.00p 102.60p 400422
14/02/2012 101.80p 102.50p 101.20p 102.40p 198092
13/02/2012 101.00p 102.00p 100.50p 102.00p 690539
10/02/2012 99.40p 100.50p 99.18p 100.00p 1298897
09/02/2012 99.75p 100.68p 99.08p 100.00p 159927
08/02/2012 99.80p 99.80p 99.00p 99.80p 169508
07/02/2012 99.10p 100.00p 99.00p 100.00p 187789
06/02/2012 99.00p 100.00p 98.40p 100.00p 152091
03/02/2012 99.75p 100.00p 97.80p 100.00p 879856
02/02/2012 98.75p 99.85p 98.00p 98.00p 245138
01/02/2012 97.70p 99.00p 97.08p 98.75p 353568
31/01/2012 97.55p 98.40p 97.00p 97.90p 386023
30/01/2012 100.00p 100.00p 97.50p 97.95p 437641
27/01/2012 100.10p 100.51p 99.00p 100.50p 113095
26/01/2012 99.00p 100.80p 99.00p 100.00p 140362
25/01/2012 99.00p 100.60p 99.00p 99.00p 104012
24/01/2012 99.80p 100.40p 99.05p 100.10p 143506
23/01/2012 100.00p 100.80p 99.26p 100.60p 375183
20/01/2012 100.40p 100.50p 99.55p 100.20p 187143
19/01/2012 99.00p 99.90p 98.10p 99.50p 215945
18/01/2012 98.00p 98.75p 98.00p 98.75p 138672
17/01/2012 97.95p 98.80p 96.65p 98.50p 218632
16/01/2012 96.90p 97.00p 95.67p 97.00p 30717
13/01/2012 97.40p 97.40p 95.90p 96.90p 318859
12/01/2012 96.20p 97.10p 96.00p 96.80p 245977
11/01/2012 97.20p 97.20p 95.60p 96.20p 149827
10/01/2012 95.70p 96.55p 95.20p 95.50p 188381
09/01/2012 96.40p 96.40p 94.75p 94.75p 145563
06/01/2012 95.20p 95.95p 95.00p 95.00p 73633
05/01/2012 95.30p 96.79p 95.00p 95.00p 106311
04/01/2012 97.00p 97.30p 95.30p 95.30p 96777
03/01/2012 95.30p 97.05p 95.23p 97.05p 155467
30/12/2011 95.75p 95.75p 95.05p 95.70p 13463
29/12/2011 94.00p 95.20p 94.00p 95.00p 41989
28/12/2011 94.60p 94.80p 93.92p 93.92p 202683
23/12/2011 94.30p 94.50p 93.71p 94.00p 28263
22/12/2011 94.35p 94.35p 93.20p 93.50p 112937
21/12/2011 92.30p 94.30p 92.30p 92.70p 137128
20/12/2011 94.80p 94.80p 92.40p 93.80p 144135
19/12/2011 93.85p 94.40p 93.80p 94.35p 75578
16/12/2011 94.50p 95.10p 94.00p 95.10p 1127190
15/12/2011 94.20p 94.99p 94.15p 94.50p 314649
14/12/2011 95.20p 96.05p 94.15p 95.00p 190509
13/12/2011 95.80p 96.70p 95.15p 95.15p 232808
12/12/2011 96.30p 97.30p 94.70p 94.70p 153870
09/12/2011 97.70p 98.20p 95.85p 96.30p 278745
08/12/2011 99.00p 99.25p 97.00p 97.00p 211310
07/12/2011 100.40p 100.40p 97.89p 98.35p 236070
06/12/2011 98.40p 99.60p 98.40p 99.40p 38459
05/12/2011 97.05p 100.00p 97.05p 99.70p 262667
02/12/2011 97.15p 98.00p 96.95p 98.00p 1129236
01/12/2011 96.95p 97.65p 96.95p 97.00p 375791
30/11/2011 94.55p 96.50p 94.00p 96.50p 434309
29/11/2011 95.20p 95.20p 94.15p 95.00p 616319
28/11/2011 94.60p 95.00p 93.45p 94.25p 273400
25/11/2011 94.50p 96.00p 93.25p 93.25p 952215
24/11/2011 95.05p 95.77p 94.40p 94.40p 126069
23/11/2011 96.00p 96.00p 95.08p 95.60p 103449
22/11/2011 96.50p 96.50p 95.80p 96.00p 304406
21/11/2011 97.20p 97.25p 96.00p 96.50p 183668
18/11/2011 97.40p 97.95p 96.70p 97.40p 87688
17/11/2011 97.25p 98.45p 96.65p 98.45p 124457
16/11/2011 94.95p 98.75p 94.15p 98.75p 1929137
15/11/2011 94.00p 95.30p 93.42p 95.30p 288363
14/11/2011 93.30p 94.50p 92.35p 94.50p 243518
11/11/2011 91.90p 94.28p 91.90p 93.80p 961651
10/11/2011 92.70p 93.15p 92.00p 92.05p 204027
09/11/2011 95.25p 95.25p 93.80p 94.60p 302520
08/11/2011 94.95p 95.20p 94.60p 95.20p 263973
07/11/2011 94.90p 95.24p 94.56p 95.20p 170943
04/11/2011 95.00p 95.50p 94.50p 95.50p 596793
03/11/2011 93.85p 95.25p 93.20p 95.25p 298252
02/11/2011 93.95p 94.25p 93.00p 94.25p 143756
01/11/2011 92.35p 93.90p 91.55p 93.90p 126350
31/10/2011 93.60p 94.00p 92.10p 92.10p 124974
28/10/2011 91.75p 94.00p 91.73p 94.00p 336829
27/10/2011 89.95p 91.75p 89.50p 91.75p 684139
26/10/2011 91.05p 91.44p 89.50p 89.50p 331567
25/10/2011 92.30p 92.30p 91.00p 91.00p 104406
24/10/2011 91.60p 92.30p 91.00p 91.00p 183936
21/10/2011 91.50p 92.00p 91.01p 91.60p 97875
20/10/2011 92.00p 92.74p 90.50p 91.15p 252441
19/10/2011 93.95p 93.95p 93.00p 93.50p 84904
18/10/2011 93.45p 93.95p 92.20p 93.20p 163043
17/10/2011 93.55p 93.90p 92.35p 93.50p 69035
14/10/2011 92.00p 93.70p 91.75p 93.50p 1465744
13/10/2011 93.45p 93.45p 91.55p 92.00p 705203

*Close Price adjusted for both dividends and splits