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
01/09/2010 107.50p 108.20p 106.00p 108.20p 447303
31/08/2010 106.30p 107.90p 106.00p 107.20p 103339
27/08/2010 106.60p 108.62p 106.50p 107.30p 155597
26/08/2010 108.20p 108.30p 106.50p 106.50p 88625
25/08/2010 108.00p 108.90p 107.00p 108.10p 98658
24/08/2010 109.60p 110.94p 108.00p 108.30p 238510
23/08/2010 110.00p 111.04p 110.00p 110.60p 88643
20/08/2010 110.70p 111.34p 110.00p 110.30p 188267
19/08/2010 111.00p 111.35p 110.00p 110.20p 190014
18/08/2010 111.10p 111.50p 110.15p 110.30p 157898
17/08/2010 111.20p 111.20p 110.00p 111.00p 104661
16/08/2010 110.80p 111.24p 110.00p 110.00p 44159
13/08/2010 111.00p 111.20p 110.30p 111.00p 430503
12/08/2010 110.80p 111.60p 110.00p 111.60p 143455
11/08/2010 111.60p 111.60p 110.30p 110.40p 240449
10/08/2010 111.40p 111.60p 110.00p 111.50p 81224
09/08/2010 110.90p 111.60p 110.60p 111.60p 98049
06/08/2010 111.00p 111.00p 108.60p 111.00p 202689
05/08/2010 109.70p 111.00p 109.70p 111.00p 131591
04/08/2010 110.00p 110.80p 109.00p 110.80p 175985
03/08/2010 110.10p 111.29p 110.00p 110.00p 102110
02/08/2010 112.10p 112.34p 110.50p 110.50p 85343
30/07/2010 111.20p 111.90p 110.30p 110.30p 84952
29/07/2010 111.90p 112.50p 110.90p 112.50p 115551
28/07/2010 112.50p 112.50p 110.70p 111.00p 429610
27/07/2010 112.00p 112.00p 110.50p 110.50p 172736
26/07/2010 112.50p 112.50p 111.00p 111.50p 134966
23/07/2010 112.00p 112.50p 111.00p 111.00p 99035
22/07/2010 112.30p 113.00p 111.70p 112.30p 233529
21/07/2010 112.20p 112.50p 110.90p 112.50p 131962
20/07/2010 112.30p 112.60p 110.60p 112.60p 208648
19/07/2010 111.40p 112.50p 110.60p 110.60p 125685
16/07/2010 112.30p 112.35p 110.00p 110.00p 135037
15/07/2010 113.00p 113.00p 111.00p 111.00p 103865
14/07/2010 113.30p 113.70p 112.00p 112.00p 162261
13/07/2010 113.70p 114.00p 112.20p 114.00p 122011
12/07/2010 112.50p 113.40p 112.00p 113.40p 95083
09/07/2010 111.00p 112.50p 111.00p 111.50p 101933
08/07/2010 111.30p 112.40p 111.00p 111.00p 77658
07/07/2010 109.60p 111.00p 109.50p 111.00p 128363
06/07/2010 109.90p 110.80p 109.00p 110.80p 241517
05/07/2010 109.00p 110.20p 109.00p 109.80p 100512
02/07/2010 108.80p 110.00p 108.80p 109.50p 291684
01/07/2010 111.70p 111.70p 108.80p 108.80p 178379
30/06/2010 111.00p 112.40p 111.00p 112.30p 227133
29/06/2010 112.00p 112.40p 111.70p 111.70p 289016
28/06/2010 112.00p 113.20p 112.00p 113.00p 34277
25/06/2010 111.80p 113.00p 111.80p 111.90p 143953
24/06/2010 114.00p 114.00p 111.80p 111.80p 256526
23/06/2010 114.00p 114.20p 113.50p 113.50p 301224
22/06/2010 114.40p 115.10p 114.00p 114.00p 531521
21/06/2010 114.40p 115.30p 114.10p 114.40p 312750
18/06/2010 114.20p 114.20p 112.50p 112.50p 726136
17/06/2010 114.50p 115.00p 112.50p 112.50p 683786
16/06/2010 116.00p 116.00p 114.70p 115.60p 145399
15/06/2010 112.10p 115.10p 112.10p 114.90p 202796
14/06/2010 111.50p 113.00p 111.50p 113.00p 211675
11/06/2010 111.20p 112.40p 109.90p 112.40p 132973
10/06/2010 109.00p 111.50p 109.00p 111.50p 415984
09/06/2010 110.00p 111.00p 109.00p 110.00p 117683
08/06/2010 110.70p 110.80p 108.50p 110.00p 307620
07/06/2010 110.00p 111.10p 108.60p 109.00p 194780
04/06/2010 113.40p 113.40p 110.20p 110.20p 204373
03/06/2010 113.20p 114.00p 112.00p 112.90p 333901
02/06/2010 112.00p 113.10p 112.00p 113.10p 255243
01/06/2010 114.00p 114.00p 112.00p 113.10p 109097
28/05/2010 113.50p 115.40p 113.00p 114.00p 243485
27/05/2010 112.00p 113.90p 111.50p 113.90p 226073
26/05/2010 111.00p 113.00p 110.40p 112.00p 313797
25/05/2010 112.00p 112.00p 109.00p 111.00p 272805
24/05/2010 114.00p 114.00p 112.50p 113.00p 231671
21/05/2010 113.40p 115.00p 112.70p 113.10p 202253
20/05/2010 117.00p 118.50p 113.50p 113.50p 473111
19/05/2010 117.50p 119.39p 117.00p 117.00p 217494
18/05/2010 120.50p 120.50p 117.90p 120.00p 182001
17/05/2010 118.20p 120.50p 118.10p 120.40p 127576
14/05/2010 120.50p 120.50p 118.30p 119.60p 176226
13/05/2010 120.00p 120.50p 119.00p 120.50p 167561
12/05/2010 118.90p 120.10p 117.00p 120.10p 192416
11/05/2010 117.90p 118.90p 117.30p 118.90p 295114
10/05/2010 120.10p 120.20p 117.80p 120.20p 155021
07/05/2010 119.00p 119.10p 117.80p 117.90p 538895
06/05/2010 120.30p 120.50p 118.50p 120.50p 337668
05/05/2010 123.00p 123.00p 120.50p 121.50p 316586
04/05/2010 123.40p 123.50p 122.50p 122.50p 83753
30/04/2010 123.50p 123.50p 121.50p 122.40p 200892
29/04/2010 121.50p 123.49p 121.50p 122.20p 98391
28/04/2010 121.70p 122.00p 121.50p 121.50p 103940
27/04/2010 123.00p 123.00p 121.50p 121.50p 139569
26/04/2010 122.50p 123.50p 121.50p 123.50p 143548
23/04/2010 120.40p 122.90p 120.20p 122.90p 233786
22/04/2010 120.80p 121.00p 120.20p 120.20p 267355
21/04/2010 120.40p 121.50p 120.20p 120.20p 311222
20/04/2010 121.20p 122.70p 120.20p 120.80p 302014
19/04/2010 121.10p 122.80p 121.00p 122.80p 570405
16/04/2010 123.00p 123.00p 121.00p 121.00p 95770
15/04/2010 121.80p 122.90p 121.00p 122.90p 142734
14/04/2010 120.50p 121.80p 120.50p 121.80p 191642
13/04/2010 121.20p 122.50p 120.70p 120.70p 239788
12/04/2010 122.50p 122.50p 120.50p 122.50p 300939
09/04/2010 120.20p 122.50p 120.00p 122.50p 308210
08/04/2010 121.50p 121.50p 119.50p 120.00p 388618
07/04/2010 119.50p 120.20p 119.50p 120.20p 419051
06/04/2010 120.00p 120.00p 119.25p 120.00p 167159
01/04/2010 119.00p 120.00p 119.00p 119.90p 223590
31/03/2010 119.80p 120.00p 118.50p 119.00p 619225
30/03/2010 120.20p 120.20p 118.50p 119.00p 168632
29/03/2010 121.00p 121.17p 119.00p 120.20p 352776
26/03/2010 120.00p 121.00p 120.00p 121.00p 324753
25/03/2010 118.90p 121.00p 117.51p 121.00p 141506
24/03/2010 117.50p 119.10p 117.50p 117.70p 136682
23/03/2010 119.00p 119.10p 116.50p 116.50p 361866
22/03/2010 119.90p 119.90p 118.30p 118.50p 171754
19/03/2010 118.50p 119.90p 118.38p 119.90p 599550
18/03/2010 118.00p 118.50p 117.00p 117.00p 152520
17/03/2010 118.60p 118.60p 117.50p 118.30p 211289
16/03/2010 118.20p 119.00p 117.50p 118.60p 286800
15/03/2010 119.50p 119.50p 118.20p 118.20p 158443
12/03/2010 119.50p 120.00p 118.50p 119.50p 124063
11/03/2010 121.00p 121.00p 119.20p 120.00p 173911
10/03/2010 119.50p 121.00p 118.62p 121.00p 168524
09/03/2010 118.50p 119.70p 118.50p 119.50p 76932
08/03/2010 119.40p 120.00p 118.60p 118.60p 158716
05/03/2010 119.00p 120.00p 118.00p 120.00p 179260
04/03/2010 119.00p 119.50p 118.00p 119.50p 211213
03/03/2010 119.00p 120.00p 118.40p 119.70p 130980
02/03/2010 117.50p 120.00p 117.50p 120.00p 461358
01/03/2010 115.00p 117.60p 114.20p 117.60p 160648
26/02/2010 114.00p 114.79p 113.00p 114.50p 158025
25/02/2010 114.00p 115.30p 112.10p 112.10p 595564
24/02/2010 114.00p 115.30p 114.00p 115.30p 99523
23/02/2010 114.50p 115.22p 114.00p 114.20p 189663
22/02/2010 113.60p 115.00p 113.60p 114.10p 217157
19/02/2010 112.70p 114.50p 112.70p 114.40p 197107
18/02/2010 112.50p 113.70p 112.00p 113.50p 207586
17/02/2010 112.00p 113.00p 111.50p 113.00p 149317
16/02/2010 111.80p 113.00p 111.80p 112.80p 192302
15/02/2010 112.00p 113.00p 111.50p 113.00p 185446
12/02/2010 112.90p 113.00p 111.60p 111.80p 233008
11/02/2010 113.00p 113.00p 111.50p 112.10p 189051
10/02/2010 112.00p 113.50p 112.00p 112.00p 289185
09/02/2010 112.00p 112.87p 111.20p 112.00p 194363
08/02/2010 112.70p 113.90p 111.20p 111.50p 321915
05/02/2010 114.80p 114.80p 110.20p 110.20p 330808
04/02/2010 115.80p 116.87p 114.20p 114.90p 328844
03/02/2010 116.00p 117.34p 115.70p 116.40p 289424
02/02/2010 115.00p 117.00p 114.70p 117.00p 344701
01/02/2010 113.50p 114.80p 113.50p 114.80p 137766
29/01/2010 114.30p 115.40p 113.50p 113.50p 124637
28/01/2010 115.70p 115.70p 114.00p 114.00p 118328
27/01/2010 113.60p 115.00p 113.50p 114.50p 196172
26/01/2010 114.30p 115.00p 114.00p 114.00p 186326
25/01/2010 115.80p 116.50p 114.50p 114.50p 219154
22/01/2010 117.50p 117.50p 115.00p 115.00p 417542
21/01/2010 118.00p 119.50p 113.00p 117.00p 585876
20/01/2010 119.90p 119.95p 118.10p 118.10p 170927
19/01/2010 119.00p 120.00p 118.50p 119.40p 283055
18/01/2010 119.50p 120.30p 119.50p 120.00p 266928
15/01/2010 120.20p 120.88p 119.50p 120.20p 163270
14/01/2010 119.50p 120.50p 119.00p 119.70p 163281
13/01/2010 120.20p 120.80p 119.50p 119.50p 133866
12/01/2010 119.50p 121.00p 119.50p 120.00p 524454
11/01/2010 120.00p 121.00p 119.30p 119.50p 578356
08/01/2010 119.10p 120.00p 119.10p 120.00p 597408
07/01/2010 118.80p 119.90p 117.80p 119.60p 633842
06/01/2010 117.50p 119.00p 117.50p 118.50p 401675
05/01/2010 118.00p 119.20p 117.60p 118.50p 265546
04/01/2010 118.00p 120.00p 118.00p 119.20p 420416
31/12/2009 118.00p 120.00p 118.00p 120.00p 102672
30/12/2009 116.10p 118.00p 115.30p 118.00p 150378
29/12/2009 115.00p 117.00p 115.00p 117.00p 195048
24/12/2009 115.00p 115.00p 113.75p 114.90p 27912
23/12/2009 114.00p 115.50p 114.00p 115.50p 118632
22/12/2009 115.00p 115.50p 113.45p 115.50p 220578
21/12/2009 112.90p 115.50p 112.60p 115.50p 343293
18/12/2009 113.50p 115.50p 112.90p 113.10p 934257
17/12/2009 112.50p 114.00p 112.00p 112.50p 314240
16/12/2009 112.50p 114.00p 112.50p 113.50p 345306
15/12/2009 113.00p 113.85p 111.90p 113.00p 447025
14/12/2009 112.40p 112.85p 111.70p 111.70p 203619
11/12/2009 112.40p 112.99p 111.50p 111.90p 939330
10/12/2009 111.50p 112.30p 111.50p 111.50p 82722
09/12/2009 111.50p 112.80p 111.30p 111.30p 267975
08/12/2009 111.50p 112.30p 111.50p 111.50p 121217
07/12/2009 110.30p 112.50p 110.02p 111.80p 667416
04/12/2009 109.90p 112.00p 109.90p 112.00p 211348
03/12/2009 110.00p 111.50p 109.50p 110.90p 252290
02/12/2009 108.00p 110.00p 108.00p 110.00p 82774
01/12/2009 109.00p 109.60p 108.30p 109.60p 344872
30/11/2009 108.00p 109.40p 108.00p 108.10p 197978
27/11/2009 108.00p 110.00p 108.00p 109.00p 254248
26/11/2009 110.10p 111.75p 108.00p 108.10p 316093
25/11/2009 109.50p 111.50p 109.50p 111.30p 238426
24/11/2009 110.50p 110.50p 108.70p 109.80p 200553
23/11/2009 109.30p 110.50p 108.25p 110.50p 115092
20/11/2009 109.70p 110.00p 108.20p 108.50p 275749
19/11/2009 110.00p 110.80p 109.50p 109.50p 203974
18/11/2009 111.20p 112.00p 110.00p 110.60p 137829
17/11/2009 111.90p 112.50p 111.00p 111.20p 260799
16/11/2009 112.50p 112.60p 111.55p 112.50p 229823

*Close Price adjusted for both dividends and splits