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
08/03/2024 394.50p 398.50p 393.00p 394.50p 610934
07/03/2024 390.00p 395.50p 389.00p 395.50p 628575
06/03/2024 390.00p 392.12p 387.50p 391.00p 416023
05/03/2024 392.00p 394.50p 390.00p 390.00p 307964
04/03/2024 386.50p 393.55p 386.50p 393.00p 645749
01/03/2024 382.50p 395.00p 382.50p 393.00p 323395
29/02/2024 383.00p 389.50p 382.14p 388.00p 340043
28/02/2024 383.00p 385.28p 382.50p 385.00p 290366
27/02/2024 383.00p 389.50p 383.00p 385.50p 343145
26/02/2024 386.50p 388.50p 383.34p 385.50p 399884
23/02/2024 390.50p 390.50p 386.50p 387.00p 205880
22/02/2024 388.50p 390.85p 386.15p 390.00p 390412
21/02/2024 381.50p 389.50p 381.50p 386.00p 494404
20/02/2024 392.00p 392.00p 386.00p 387.00p 420417
19/02/2024 398.00p 398.00p 388.50p 390.00p 367512
16/02/2024 390.00p 395.00p 390.00p 392.00p 323610
15/02/2024 386.00p 392.00p 383.72p 391.50p 515626
14/02/2024 380.00p 387.00p 380.00p 386.50p 451200
13/02/2024 388.50p 389.75p 380.50p 383.00p 447234
12/02/2024 389.00p 390.50p 386.00p 389.50p 437753
09/02/2024 384.00p 389.00p 384.00p 387.50p 686197
08/02/2024 380.00p 386.50p 380.00p 386.50p 590360
07/02/2024 377.00p 382.24p 377.00p 382.00p 568405
06/02/2024 375.00p 380.50p 375.00p 379.00p 269461
05/02/2024 382.50p 382.50p 376.50p 377.50p 477036
02/02/2024 378.50p 380.55p 377.17p 377.50p 473040
01/02/2024 375.50p 380.50p 375.50p 377.50p 621703
31/01/2024 380.00p 380.50p 374.50p 379.50p 512618
30/01/2024 378.00p 380.52p 376.00p 380.00p 467883
29/01/2024 375.50p 381.00p 374.03p 377.00p 552642
26/01/2024 371.00p 379.50p 371.00p 379.50p 515932
25/01/2024 378.50p 378.50p 375.00p 377.00p 242882
24/01/2024 377.50p 382.00p 377.50p 379.00p 398180
23/01/2024 377.50p 379.50p 376.43p 379.00p 733465
22/01/2024 375.00p 378.00p 371.90p 376.00p 864706
19/01/2024 372.50p 375.50p 370.01p 371.50p 1425112
18/01/2024 372.00p 380.00p 370.50p 371.00p 1282275
17/01/2024 370.50p 375.50p 369.88p 370.00p 670151
16/01/2024 377.50p 377.61p 374.50p 376.00p 654019
15/01/2024 379.50p 388.50p 376.50p 379.50p 452521
12/01/2024 382.00p 387.00p 378.00p 380.00p 298455
11/01/2024 381.50p 386.00p 376.00p 379.00p 461561
10/01/2024 379.00p 388.00p 377.00p 378.50p 188304
09/01/2024 378.00p 381.00p 376.50p 380.50p 348712
08/01/2024 378.50p 383.00p 374.00p 378.00p 361527
05/01/2024 379.00p 381.22p 375.82p 379.50p 523867
04/01/2024 390.00p 394.00p 378.50p 381.50p 306983
03/01/2024 392.50p 395.00p 383.83p 384.00p 346389
02/01/2024 398.50p 403.20p 392.52p 393.00p 670836
29/12/2023 400.00p 401.00p 395.00p 400.00p 419918
28/12/2023 399.00p 399.50p 397.00p 398.50p 166070
27/12/2023 399.00p 399.00p 393.78p 397.00p 135883
22/12/2023 391.50p 394.10p 390.00p 391.00p 106334
21/12/2023 392.00p 395.50p 390.50p 392.50p 285715
20/12/2023 392.50p 394.00p 387.50p 394.00p 489923
19/12/2023 389.00p 391.00p 386.00p 389.50p 347242
18/12/2023 386.00p 390.50p 385.00p 387.50p 431194
15/12/2023 379.50p 391.84p 379.50p 390.50p 489814
14/12/2023 379.50p 387.50p 376.25p 387.50p 438703
13/12/2023 370.50p 372.50p 367.94p 372.00p 666982
12/12/2023 368.00p 373.50p 365.00p 370.00p 716969
11/12/2023 372.00p 373.00p 368.50p 373.00p 421425
08/12/2023 369.50p 371.50p 368.00p 371.50p 627782
07/12/2023 366.00p 369.25p 365.84p 369.00p 1150728
06/12/2023 365.50p 369.00p 364.00p 369.00p 360559
05/12/2023 363.00p 367.00p 362.55p 367.00p 702043
04/12/2023 358.50p 365.07p 358.50p 364.50p 425649
01/12/2023 360.50p 364.50p 359.49p 362.00p 345945
30/11/2023 359.00p 361.50p 357.50p 360.50p 406162
29/11/2023 358.50p 361.20p 358.50p 361.00p 574316
28/11/2023 359.50p 364.50p 357.50p 359.00p 305505
27/11/2023 362.00p 370.00p 359.00p 362.00p 502690
24/11/2023 371.00p 371.00p 361.50p 364.00p 283904
23/11/2023 366.00p 366.00p 361.50p 364.50p 335089
22/11/2023 363.50p 367.37p 363.50p 364.50p 720400
21/11/2023 371.00p 373.00p 363.00p 363.00p 271759
20/11/2023 374.50p 376.00p 368.50p 368.50p 678374
17/11/2023 368.50p 375.50p 368.50p 370.00p 364426
16/11/2023 371.00p 374.07p 367.51p 370.00p 305656
15/11/2023 350.50p 374.00p 350.50p 373.50p 480094
14/11/2023 355.00p 367.00p 353.40p 367.00p 428391
13/11/2023 352.00p 359.00p 351.62p 355.50p 390663
10/11/2023 351.00p 356.00p 350.50p 356.00p 494798
09/11/2023 350.50p 355.00p 350.50p 355.00p 557732
08/11/2023 349.00p 353.01p 349.00p 352.00p 374658
07/11/2023 349.50p 354.50p 347.00p 352.50p 566692
06/11/2023 351.50p 358.30p 350.50p 350.50p 425872
03/11/2023 350.00p 356.29p 348.00p 355.50p 388145
02/11/2023 340.00p 350.00p 338.00p 350.00p 735622
01/11/2023 333.50p 340.00p 332.57p 338.50p 495548
31/10/2023 334.00p 336.00p 331.13p 336.00p 919516
30/10/2023 343.00p 343.00p 332.00p 334.50p 458363
27/10/2023 339.50p 339.50p 332.50p 334.50p 271975
26/10/2023 344.00p 344.00p 331.42p 336.50p 425531
25/10/2023 339.50p 340.71p 335.51p 338.00p 520033
24/10/2023 338.50p 343.78p 337.57p 340.00p 436398
23/10/2023 343.50p 349.00p 337.50p 340.00p 354936
20/10/2023 345.50p 351.50p 341.40p 343.00p 223158
19/10/2023 351.50p 353.00p 349.00p 351.00p 529520
18/10/2023 360.00p 366.50p 352.58p 356.50p 273577
17/10/2023 361.00p 367.00p 356.50p 362.50p 452537
16/10/2023 361.00p 364.60p 355.03p 361.00p 276900
13/10/2023 368.00p 368.00p 357.50p 359.50p 427618
12/10/2023 372.00p 372.92p 365.50p 368.00p 325086
11/10/2023 364.00p 368.01p 360.00p 367.00p 219868
10/10/2023 369.00p 371.50p 360.30p 366.50p 678371
09/10/2023 361.00p 365.50p 355.50p 359.50p 330344
06/10/2023 362.50p 367.41p 358.01p 360.00p 402654
05/10/2023 362.50p 369.44p 362.50p 363.00p 659121
04/10/2023 364.00p 370.81p 356.57p 362.50p 1211084
03/10/2023 361.50p 366.50p 357.00p 364.00p 546476
02/10/2023 371.00p 371.00p 365.00p 366.00p 820024
29/09/2023 365.00p 381.00p 365.00p 371.00p 564274
28/09/2023 364.00p 366.00p 359.50p 365.00p 1033170
27/09/2023 364.00p 366.76p 361.00p 366.00p 1042874
26/09/2023 371.50p 373.00p 358.00p 358.00p 646547
25/09/2023 369.00p 373.50p 369.00p 373.50p 285838
22/09/2023 373.00p 375.00p 371.16p 373.50p 376589
21/09/2023 379.00p 379.31p 373.00p 374.50p 420505
20/09/2023 379.00p 382.00p 378.50p 381.00p 334552
19/09/2023 379.00p 384.76p 377.50p 378.50p 397797
18/09/2023 385.00p 386.25p 379.00p 382.00p 345687
15/09/2023 385.50p 388.00p 376.50p 383.50p 521550
14/09/2023 384.50p 387.00p 379.50p 385.50p 565888
13/09/2023 383.50p 383.50p 379.45p 382.00p 336025
12/09/2023 390.00p 391.00p 381.92p 382.00p 566638
11/09/2023 389.00p 392.50p 387.00p 389.00p 185264
08/09/2023 391.50p 394.23p 389.00p 390.00p 233698
07/09/2023 388.50p 393.50p 388.50p 392.50p 229946
06/09/2023 393.00p 394.00p 390.11p 393.50p 244732
05/09/2023 400.00p 403.00p 393.32p 394.00p 154503
04/09/2023 398.50p 402.50p 396.00p 398.50p 228085
01/09/2023 395.00p 399.50p 393.04p 399.00p 306798
31/08/2023 397.00p 397.50p 394.00p 397.00p 369684
30/08/2023 393.00p 398.00p 393.00p 395.00p 481903
29/08/2023 390.50p 401.38p 388.78p 395.50p 549063
25/08/2023 385.50p 387.40p 384.20p 387.00p 467588
24/08/2023 386.00p 390.50p 386.00p 388.00p 268357
23/08/2023 381.50p 385.67p 381.00p 385.00p 170750
22/08/2023 382.50p 383.00p 379.39p 383.00p 399643
21/08/2023 380.00p 382.00p 378.12p 382.00p 375213
18/08/2023 382.50p 387.01p 377.54p 381.00p 297093
17/08/2023 387.50p 389.30p 383.00p 386.00p 364091
16/08/2023 392.50p 392.50p 388.00p 390.00p 327560
15/08/2023 395.00p 400.00p 389.50p 393.00p 266025
14/08/2023 395.50p 399.50p 394.00p 396.50p 240397
11/08/2023 398.00p 400.62p 394.00p 398.00p 219604
10/08/2023 398.50p 401.00p 396.50p 401.00p 790891
09/08/2023 397.00p 402.00p 397.00p 401.00p 289951
08/08/2023 399.00p 401.50p 396.50p 397.00p 580998
07/08/2023 401.50p 404.04p 399.46p 402.00p 356604
04/08/2023 406.00p 406.00p 401.44p 402.50p 133645
03/08/2023 407.50p 410.50p 403.00p 404.00p 343435
02/08/2023 410.50p 411.95p 407.00p 407.00p 237506
01/08/2023 414.50p 417.00p 413.40p 414.00p 284332
31/07/2023 413.00p 419.00p 412.86p 417.00p 375200
28/07/2023 412.50p 416.06p 410.50p 414.50p 343250
27/07/2023 414.50p 419.50p 414.00p 416.00p 922503
26/07/2023 413.50p 416.50p 411.98p 413.00p 205248
25/07/2023 414.50p 417.00p 412.75p 416.50p 203771
24/07/2023 416.50p 417.50p 412.00p 414.00p 253966
21/07/2023 413.00p 415.07p 410.46p 414.50p 277794
20/07/2023 417.00p 418.52p 413.50p 415.00p 270662
19/07/2023 411.00p 419.00p 410.22p 417.00p 479757
18/07/2023 409.50p 410.00p 403.67p 409.00p 625036
17/07/2023 406.00p 407.34p 403.50p 407.00p 294315
14/07/2023 406.00p 408.00p 404.50p 406.50p 240809
13/07/2023 404.50p 412.50p 404.50p 407.00p 219268
12/07/2023 406.00p 410.50p 403.04p 408.50p 343459
11/07/2023 400.00p 406.00p 398.94p 403.00p 351915
10/07/2023 395.50p 401.19p 395.00p 401.00p 431480
07/07/2023 397.50p 399.73p 396.03p 398.00p 268758
06/07/2023 404.50p 406.45p 397.50p 398.50p 501116
05/07/2023 406.50p 414.50p 404.00p 407.00p 234431
04/07/2023 409.00p 410.50p 405.84p 409.50p 354444
03/07/2023 407.00p 409.50p 405.48p 407.50p 238492
30/06/2023 404.50p 410.00p 403.00p 410.00p 409545
29/06/2023 400.50p 406.50p 399.45p 405.00p 393904
28/06/2023 397.50p 406.00p 393.72p 402.00p 292166
27/06/2023 394.00p 399.69p 393.00p 396.00p 585941
26/06/2023 394.50p 396.00p 386.00p 396.00p 812687
23/06/2023 400.00p 404.50p 391.00p 393.00p 856667
22/06/2023 403.50p 406.30p 400.50p 402.00p 424277
21/06/2023 405.00p 409.52p 402.00p 407.00p 227385
20/06/2023 407.50p 411.00p 405.00p 408.00p 305392
19/06/2023 411.50p 415.58p 407.50p 410.00p 235338
16/06/2023 414.00p 417.00p 411.00p 415.00p 575132
15/06/2023 417.50p 418.50p 410.50p 411.50p 217678
14/06/2023 418.50p 421.47p 414.50p 416.00p 478213
13/06/2023 419.50p 421.00p 415.50p 420.00p 326273
12/06/2023 413.50p 417.00p 413.44p 416.00p 263095
09/06/2023 415.00p 416.17p 411.50p 413.00p 264629
08/06/2023 418.00p 420.50p 413.52p 416.00p 255399
07/06/2023 421.50p 421.50p 415.00p 420.00p 374923
06/06/2023 415.00p 420.50p 413.50p 418.00p 309268
05/06/2023 413.50p 420.50p 410.93p 415.00p 319909
02/06/2023 404.00p 413.50p 404.00p 413.50p 243307
01/06/2023 404.50p 406.00p 400.50p 402.50p 181188
31/05/2023 407.50p 411.50p 402.50p 405.00p 274283
30/05/2023 410.50p 413.00p 407.50p 407.50p 343901

*Close Price adjusted for both dividends and splits