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
09/02/2011 122.30p 123.50p 121.00p 121.50p 151561
08/02/2011 122.00p 123.50p 122.00p 122.30p 340587
07/02/2011 122.80p 123.00p 121.50p 122.10p 200480
04/02/2011 122.80p 124.00p 122.60p 122.60p 145090
03/02/2011 123.10p 124.10p 122.90p 122.90p 95101
02/02/2011 124.70p 124.79p 123.30p 124.40p 98076
01/02/2011 124.70p 124.70p 123.27p 124.70p 72086
31/01/2011 124.40p 125.50p 123.50p 124.70p 216945
28/01/2011 125.00p 125.90p 124.40p 125.90p 135397
27/01/2011 124.10p 125.50p 124.10p 125.50p 277766
26/01/2011 125.00p 125.00p 124.00p 124.00p 199214
25/01/2011 124.80p 125.80p 123.90p 123.90p 175086
24/01/2011 125.80p 126.37p 124.75p 125.10p 370785
21/01/2011 125.20p 126.30p 124.10p 124.10p 171855
20/01/2011 126.50p 126.50p 124.90p 124.90p 136529
19/01/2011 126.50p 126.50p 125.00p 125.00p 56388
18/01/2011 125.10p 126.50p 124.90p 124.90p 154466
17/01/2011 125.20p 126.70p 124.90p 124.90p 229655
14/01/2011 127.60p 127.60p 124.90p 124.90p 194458
13/01/2011 129.10p 129.10p 127.60p 127.60p 154228
12/01/2011 129.00p 130.47p 128.10p 128.60p 277212
11/01/2011 128.70p 129.80p 128.10p 128.10p 160550
10/01/2011 128.80p 130.15p 128.00p 128.00p 208705
07/01/2011 129.00p 131.00p 128.61p 128.90p 112071
06/01/2011 129.10p 130.50p 128.80p 128.80p 97319
05/01/2011 130.50p 130.50p 128.80p 130.50p 79505
04/01/2011 128.80p 131.00p 128.80p 129.50p 222197
31/12/2010 127.30p 129.50p 126.68p 129.50p 451537
30/12/2010 126.50p 128.00p 126.50p 128.00p 217416
29/12/2010 126.50p 127.41p 125.85p 127.20p 181148
24/12/2010 125.50p 127.41p 125.50p 127.40p 86524
23/12/2010 126.80p 126.80p 125.50p 125.50p 67603
22/12/2010 126.90p 127.20p 125.80p 125.90p 305614
21/12/2010 121.00p 127.20p 121.00p 127.10p 363408
20/12/2010 121.00p 123.00p 120.01p 123.00p 179793
17/12/2010 119.00p 122.20p 118.10p 122.20p 976634
16/12/2010 118.50p 119.01p 118.00p 118.00p 196194
15/12/2010 118.70p 119.10p 118.00p 119.00p 86885
14/12/2010 119.00p 119.59p 117.60p 118.70p 545793
13/12/2010 119.40p 119.60p 118.50p 119.40p 261219
10/12/2010 119.00p 119.60p 118.00p 118.00p 545848
09/12/2010 118.70p 119.00p 117.60p 119.00p 89787
08/12/2010 119.30p 119.30p 117.10p 118.20p 169643
07/12/2010 119.00p 119.60p 118.50p 119.30p 364719
06/12/2010 117.50p 118.89p 117.50p 118.80p 69606
03/12/2010 116.60p 118.00p 114.50p 118.00p 396953
02/12/2010 116.70p 116.77p 115.20p 116.50p 156653
01/12/2010 115.00p 116.00p 114.50p 116.00p 325417
30/11/2010 115.00p 115.30p 114.00p 114.00p 61466
29/11/2010 115.50p 115.78p 114.19p 114.50p 89738
26/11/2010 114.20p 115.38p 114.10p 114.50p 86212
25/11/2010 115.30p 115.70p 114.35p 115.70p 127858
24/11/2010 114.50p 114.75p 113.60p 114.00p 303892
23/11/2010 115.30p 115.30p 113.60p 113.60p 44493
22/11/2010 114.50p 115.88p 114.20p 114.20p 217364
19/11/2010 115.40p 116.00p 114.50p 115.00p 250583
18/11/2010 114.30p 115.80p 114.20p 115.70p 130446
17/11/2010 114.00p 115.18p 113.60p 113.60p 235430
16/11/2010 118.10p 118.10p 114.00p 114.00p 226266
15/11/2010 118.60p 118.70p 117.10p 117.30p 31745
12/11/2010 117.30p 118.60p 117.30p 118.30p 86868
11/11/2010 117.90p 119.30p 117.69p 118.80p 191368
10/11/2010 118.70p 119.70p 117.50p 117.50p 80407
09/11/2010 119.50p 120.38p 118.50p 119.20p 209196
08/11/2010 118.00p 120.99p 118.00p 119.80p 262596
05/11/2010 118.00p 119.50p 118.00p 119.50p 132224
04/11/2010 118.90p 119.60p 118.20p 118.90p 166826
03/11/2010 118.50p 120.00p 116.90p 117.90p 336774
02/11/2010 116.60p 118.30p 116.60p 118.30p 68745
01/11/2010 117.80p 118.00p 116.50p 118.00p 80167
29/10/2010 117.40p 117.65p 116.88p 117.00p 184175
28/10/2010 117.30p 117.90p 116.50p 116.50p 109440
27/10/2010 116.40p 117.00p 116.20p 116.20p 340419
26/10/2010 117.70p 118.70p 116.40p 116.40p 191242
25/10/2010 118.80p 119.20p 117.70p 117.70p 129475
22/10/2010 118.60p 118.60p 117.06p 117.60p 2023859
21/10/2010 116.80p 118.30p 116.20p 118.00p 436418
20/10/2010 116.70p 117.20p 116.20p 117.00p 779450
19/10/2010 116.70p 118.00p 116.70p 117.00p 990155
18/10/2010 114.40p 116.60p 114.40p 116.00p 311814
15/10/2010 115.50p 115.50p 114.00p 114.00p 669804
14/10/2010 117.00p 117.20p 114.73p 115.00p 1134892
13/10/2010 116.10p 117.30p 116.10p 117.00p 47098
12/10/2010 116.80p 117.00p 116.00p 116.00p 217373
11/10/2010 116.30p 117.00p 116.00p 116.00p 156097
08/10/2010 116.30p 116.80p 116.00p 116.00p 50072
07/10/2010 117.00p 117.00p 116.20p 116.20p 97952
06/10/2010 118.00p 118.00p 116.50p 116.50p 77184
05/10/2010 116.40p 118.00p 116.00p 116.10p 500979
04/10/2010 116.40p 117.16p 116.40p 116.50p 122797
01/10/2010 117.00p 117.59p 116.00p 117.20p 125375
30/09/2010 116.50p 116.96p 115.70p 116.40p 115496
29/09/2010 116.00p 116.50p 115.40p 115.40p 108402
28/09/2010 115.00p 116.50p 115.00p 115.00p 100717
27/09/2010 116.40p 116.53p 115.50p 116.30p 131308
24/09/2010 114.60p 116.20p 114.60p 116.20p 64855
23/09/2010 115.00p 116.20p 114.80p 114.80p 114789
22/09/2010 114.60p 116.00p 114.60p 115.20p 196327
21/09/2010 114.20p 115.20p 113.60p 115.20p 110954
20/09/2010 114.00p 114.20p 113.20p 114.20p 275866
17/09/2010 113.90p 114.20p 112.99p 113.00p 874843
16/09/2010 113.80p 114.50p 113.10p 113.10p 51742
15/09/2010 114.20p 114.30p 113.30p 114.20p 47709
14/09/2010 113.30p 114.00p 113.10p 113.50p 79082
13/09/2010 113.20p 114.00p 112.20p 114.00p 243963
10/09/2010 111.20p 113.20p 111.20p 113.20p 268676
09/09/2010 112.50p 112.50p 110.90p 111.80p 89759
08/09/2010 111.10p 112.00p 110.70p 112.00p 60057
07/09/2010 111.80p 112.20p 110.70p 111.10p 67631
06/09/2010 111.00p 112.10p 110.20p 112.10p 96772
03/09/2010 109.50p 110.80p 109.10p 110.80p 136713
02/09/2010 107.90p 110.50p 107.90p 110.50p 123152
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

*Close Price adjusted for both dividends and splits