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
13/11/2009 112.50p 113.00p 111.00p 112.50p 207991
12/11/2009 113.50p 114.00p 111.40p 112.10p 186976
11/11/2009 112.30p 113.50p 112.00p 112.90p 195878
10/11/2009 110.70p 113.00p 110.50p 112.50p 424974
09/11/2009 109.50p 111.50p 109.20p 110.30p 448739
06/11/2009 107.70p 109.50p 107.50p 108.90p 101816
05/11/2009 107.40p 109.00p 107.20p 109.00p 135744
04/11/2009 107.10p 109.00p 106.10p 109.00p 271040
03/11/2009 110.00p 110.00p 106.50p 107.00p 242717
02/11/2009 110.00p 110.00p 108.50p 110.00p 242907
30/10/2009 111.00p 112.20p 109.70p 109.70p 175721
29/10/2009 113.00p 113.50p 111.10p 111.10p 417588
28/10/2009 113.10p 114.00p 113.00p 113.80p 804789
27/10/2009 112.50p 114.00p 112.40p 113.90p 1115491
26/10/2009 112.70p 113.30p 112.00p 112.00p 274400
23/10/2009 112.70p 113.50p 112.00p 113.50p 236627
22/10/2009 112.70p 113.00p 112.00p 112.00p 118912
21/10/2009 115.40p 115.40p 112.70p 112.70p 217404
20/10/2009 116.60p 117.00p 115.40p 115.40p 316301
19/10/2009 116.70p 116.90p 115.70p 116.60p 86363
16/10/2009 116.70p 116.70p 115.10p 115.10p 335054
15/10/2009 115.80p 116.90p 115.10p 115.60p 368061
14/10/2009 116.90p 116.90p 115.70p 116.20p 5106612
13/10/2009 116.50p 116.50p 115.10p 115.50p 427797
12/10/2009 115.00p 116.90p 115.00p 115.70p 133252
09/10/2009 116.80p 116.80p 114.70p 115.70p 98329
08/10/2009 117.90p 117.90p 115.00p 116.60p 245445
07/10/2009 115.70p 117.30p 115.70p 117.00p 246237
06/10/2009 113.80p 116.90p 113.00p 116.90p 142324
05/10/2009 113.50p 114.50p 113.00p 114.20p 123087
02/10/2009 114.50p 114.90p 113.20p 113.20p 198148
01/10/2009 115.70p 115.70p 114.70p 114.70p 102928
30/09/2009 117.20p 117.90p 115.50p 115.50p 174047
29/09/2009 114.00p 117.00p 112.50p 116.90p 297783
28/09/2009 112.10p 113.50p 111.10p 113.50p 161197
25/09/2009 114.20p 114.60p 112.00p 113.10p 467475
24/09/2009 114.00p 114.80p 112.30p 112.50p 369220
23/09/2009 116.40p 116.50p 113.60p 113.60p 197798
22/09/2009 115.00p 116.40p 113.50p 116.40p 212297
21/09/2009 114.00p 116.00p 113.50p 113.70p 143943

*Close Price adjusted for both dividends and splits