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
05/07/2022 404.00p 404.00p 395.50p 398.50p 134414
04/07/2022 402.00p 405.50p 398.00p 402.00p 135988
01/07/2022 392.00p 404.84p 392.00p 400.00p 250691
30/06/2022 402.50p 405.00p 390.00p 400.00p 234347
29/06/2022 406.00p 407.00p 398.00p 404.00p 276331
28/06/2022 405.00p 412.00p 405.00p 410.00p 239812
27/06/2022 405.00p 408.00p 397.92p 408.00p 376565
24/06/2022 387.50p 400.50p 384.16p 396.00p 430032
23/06/2022 386.00p 389.50p 381.50p 384.00p 248163
22/06/2022 392.00p 392.00p 379.50p 387.50p 355687
21/06/2022 390.00p 393.50p 383.94p 393.00p 393211
20/06/2022 392.00p 392.00p 380.52p 386.50p 275079
17/06/2022 389.50p 389.50p 380.11p 386.00p 432512
16/06/2022 397.00p 403.90p 381.50p 381.50p 626518
15/06/2022 404.50p 406.50p 399.17p 402.50p 304541
14/06/2022 408.00p 408.00p 397.00p 402.00p 523786
13/06/2022 412.00p 414.45p 399.33p 405.00p 686804
10/06/2022 427.50p 427.50p 415.01p 418.00p 668402
09/06/2022 427.50p 431.00p 423.50p 425.50p 794238
08/06/2022 434.00p 434.00p 427.50p 429.00p 311887
07/06/2022 426.00p 432.12p 425.60p 429.00p 238258
06/06/2022 429.00p 435.62p 426.00p 430.00p 348839
03/06/2022 427.00p 428.00p 420.00p 420.00p 497830
02/06/2022 427.00p 428.00p 420.00p 420.00p 497830
01/06/2022 427.00p 428.00p 420.00p 420.00p 497830
31/05/2022 426.00p 426.50p 420.00p 424.00p 228662
27/05/2022 411.00p 421.00p 410.27p 420.50p 161852
26/05/2022 405.00p 414.00p 401.89p 409.00p 267657
25/05/2022 408.00p 416.16p 401.00p 407.00p 257643
24/05/2022 412.00p 413.50p 403.59p 404.50p 430276
23/05/2022 412.00p 416.50p 407.03p 416.50p 875053
20/05/2022 413.00p 415.72p 402.50p 404.50p 240297
19/05/2022 410.00p 410.00p 392.85p 406.00p 396517
18/05/2022 408.00p 414.50p 408.00p 411.50p 333603
17/05/2022 412.50p 413.00p 405.50p 408.50p 475790
16/05/2022 412.00p 415.50p 406.25p 406.50p 308228
13/05/2022 411.50p 414.00p 403.32p 414.00p 280486
12/05/2022 401.00p 405.00p 393.38p 403.00p 415298
11/05/2022 404.00p 413.00p 404.00p 406.00p 402523
10/05/2022 411.50p 416.38p 403.00p 404.00p 428870
09/05/2022 417.00p 417.00p 388.50p 405.00p 721578
06/05/2022 416.00p 422.38p 411.00p 414.50p 409334
05/05/2022 429.50p 435.00p 417.93p 421.00p 354278
04/05/2022 428.50p 437.50p 417.00p 419.00p 361598
03/05/2022 430.00p 441.00p 428.00p 430.50p 620817
02/05/2022 443.50p 446.67p 436.50p 442.50p 411103
29/04/2022 443.50p 446.67p 436.50p 442.50p 411103
28/04/2022 444.00p 444.00p 434.50p 440.00p 341560
27/04/2022 430.50p 438.50p 430.00p 435.00p 221943
26/04/2022 449.00p 449.00p 432.00p 432.00p 309809
25/04/2022 435.00p 440.50p 432.00p 433.00p 356585
22/04/2022 452.00p 452.84p 445.00p 445.00p 311656
21/04/2022 444.00p 455.46p 444.00p 452.00p 407899
20/04/2022 451.50p 451.50p 445.32p 449.50p 423413
19/04/2022 457.50p 458.50p 441.11p 446.50p 342498
14/04/2022 456.00p 456.00p 447.00p 452.00p 306923
13/04/2022 447.00p 451.50p 446.21p 450.50p 404265
12/04/2022 449.50p 454.00p 446.10p 446.50p 425572
11/04/2022 451.50p 459.50p 450.50p 452.00p 1238374
08/04/2022 461.00p 461.00p 455.50p 457.00p 632198
07/04/2022 460.50p 471.50p 452.00p 457.00p 376322
06/04/2022 466.50p 466.50p 452.72p 456.00p 482297
05/04/2022 475.00p 475.00p 462.50p 466.00p 385541
04/04/2022 469.00p 471.50p 461.79p 466.50p 461101
01/04/2022 468.00p 472.19p 460.00p 464.00p 456287
31/03/2022 471.00p 471.00p 464.00p 467.00p 354132
30/03/2022 470.00p 473.00p 464.00p 469.00p 1167649
29/03/2022 459.00p 468.00p 452.02p 464.50p 441000
28/03/2022 456.00p 456.50p 445.00p 452.50p 257367
25/03/2022 458.50p 462.00p 447.32p 451.50p 346348
24/03/2022 460.50p 461.75p 452.00p 456.00p 391492
23/03/2022 463.50p 465.00p 452.50p 459.50p 318806
22/03/2022 464.00p 467.65p 459.00p 462.00p 542857
21/03/2022 462.00p 468.04p 456.50p 463.00p 362338
18/03/2022 460.50p 463.31p 455.00p 456.50p 802653
17/03/2022 457.50p 459.50p 453.33p 459.50p 480038
16/03/2022 452.50p 454.50p 447.50p 454.00p 990502
15/03/2022 444.00p 444.50p 427.00p 440.00p 642984
14/03/2022 440.00p 442.00p 434.50p 440.00p 401105
11/03/2022 432.00p 443.00p 432.00p 435.00p 654368
10/03/2022 442.50p 443.00p 430.50p 431.50p 421467
09/03/2022 421.00p 438.00p 416.50p 434.00p 663195
08/03/2022 400.00p 415.00p 396.44p 408.50p 593843
07/03/2022 416.00p 420.50p 384.03p 415.00p 601125
04/03/2022 436.50p 441.24p 410.50p 412.50p 535739
03/03/2022 444.00p 444.00p 430.12p 435.00p 1000440
02/03/2022 441.00p 441.00p 426.00p 437.50p 522487
01/03/2022 450.00p 450.00p 428.50p 428.50p 343870
28/02/2022 420.00p 446.50p 415.81p 442.50p 640094
25/02/2022 409.50p 421.00p 400.00p 420.50p 613665
24/02/2022 387.00p 396.00p 370.88p 396.00p 846033
23/02/2022 410.50p 419.00p 397.50p 397.50p 440819
22/02/2022 421.50p 427.00p 411.50p 411.50p 536235
21/02/2022 445.00p 445.00p 419.50p 422.00p 514296
18/02/2022 451.00p 451.00p 436.00p 436.50p 355212
17/02/2022 458.00p 458.00p 443.00p 444.00p 377394
16/02/2022 450.00p 453.50p 440.78p 450.00p 230499
15/02/2022 440.50p 449.00p 438.50p 449.00p 380853
14/02/2022 447.00p 453.62p 433.70p 440.00p 692722
11/02/2022 460.50p 460.50p 450.50p 450.50p 256323
10/02/2022 467.00p 469.16p 460.00p 461.00p 398421
09/02/2022 459.50p 469.48p 447.88p 466.50p 451891
08/02/2022 459.00p 459.00p 449.00p 452.50p 365129
07/02/2022 461.50p 464.00p 451.00p 451.00p 338598
04/02/2022 469.00p 469.00p 452.50p 454.50p 375293
03/02/2022 471.00p 472.00p 454.43p 457.00p 353608
02/02/2022 468.50p 472.00p 462.65p 467.00p 380818
01/02/2022 458.50p 469.00p 447.00p 464.00p 895701
31/01/2022 445.00p 453.00p 437.00p 452.00p 590203
28/01/2022 435.00p 444.50p 432.50p 437.50p 639030
27/01/2022 438.50p 444.00p 432.83p 442.50p 870699
26/01/2022 444.00p 451.50p 439.50p 443.50p 580050
25/01/2022 425.50p 454.58p 416.64p 437.00p 1142901
24/01/2022 460.00p 460.00p 414.50p 414.50p 972230
21/01/2022 468.00p 471.56p 450.00p 453.50p 617797
20/01/2022 468.00p 476.15p 468.00p 474.00p 318741
19/01/2022 471.50p 474.00p 466.64p 471.00p 538145
18/01/2022 481.00p 481.00p 469.00p 474.50p 547832
17/01/2022 490.00p 490.00p 477.50p 480.50p 460028
14/01/2022 489.50p 498.00p 480.00p 482.00p 426172
13/01/2022 500.00p 504.00p 492.50p 495.00p 435109
12/01/2022 501.00p 506.71p 499.00p 499.50p 383096
10/01/2022 511.00p 515.00p 496.00p 499.00p 659353
07/01/2022 523.00p 523.00p 510.11p 512.00p 470145
06/01/2022 544.00p 544.00p 515.00p 518.00p 917289
05/01/2022 554.00p 555.00p 548.00p 548.00p 398103
04/01/2022 554.00p 556.00p 548.00p 555.00p 470581
03/01/2022 552.00p 552.00p 546.00p 547.00p 184763
31/12/2021 552.00p 552.00p 546.00p 547.00p 172763
30/12/2021 556.00p 557.00p 551.52p 552.00p 290833
29/12/2021 560.00p 560.00p 554.00p 554.00p 323000
28/12/2021 558.00p 558.00p 551.44p 554.00p 145164
27/12/2021 558.00p 558.00p 551.44p 554.00p 145164
24/12/2021 558.00p 558.00p 551.44p 554.00p 145164
23/12/2021 554.00p 558.00p 550.00p 555.00p 282705
22/12/2021 551.00p 552.00p 547.00p 549.00p 408167
21/12/2021 550.00p 554.00p 542.42p 545.00p 752996
20/12/2021 544.00p 547.21p 533.07p 542.00p 571164
17/12/2021 552.00p 552.00p 544.00p 552.00p 1111251
16/12/2021 554.00p 559.00p 548.80p 554.00p 585511
15/12/2021 546.00p 546.00p 541.00p 545.00p 655181
14/12/2021 560.00p 560.49p 542.00p 542.00p 530091
13/12/2021 568.00p 568.00p 556.00p 556.00p 333093
10/12/2021 563.00p 566.85p 560.05p 561.00p 454797
09/12/2021 570.00p 570.00p 561.00p 565.00p 243965
08/12/2021 561.00p 566.00p 557.00p 566.00p 459140
07/12/2021 554.00p 560.00p 552.07p 556.00p 985804
06/12/2021 552.00p 554.00p 549.00p 552.00p 335258
03/12/2021 547.00p 553.00p 542.00p 547.00p 526370
02/12/2021 563.00p 563.00p 538.40p 545.00p 603042
01/12/2021 560.00p 562.00p 550.00p 562.00p 482201
30/11/2021 562.00p 562.00p 547.44p 552.00p 509321
29/11/2021 549.00p 561.00p 548.88p 561.00p 448467
26/11/2021 565.00p 565.85p 548.00p 548.00p 721378
25/11/2021 573.00p 574.34p 567.00p 567.00p 693841
24/11/2021 573.00p 573.00p 567.00p 570.00p 328893
23/11/2021 581.00p 581.00p 568.00p 571.00p 347109
22/11/2021 578.00p 584.50p 574.00p 583.00p 460799
19/11/2021 577.00p 578.00p 571.00p 576.00p 306107
18/11/2021 569.00p 576.00p 569.00p 575.00p 659285
17/11/2021 575.00p 578.00p 571.00p 572.00p 456191
16/11/2021 570.00p 577.00p 567.00p 577.00p 423103
15/11/2021 563.00p 571.00p 560.00p 571.00p 345125
12/11/2021 560.00p 563.00p 559.09p 560.00p 243349
11/11/2021 556.00p 560.00p 552.00p 560.00p 325748
10/11/2021 554.00p 559.00p 551.32p 555.00p 422293
09/11/2021 556.00p 561.00p 551.00p 551.00p 576133
08/11/2021 554.00p 555.93p 550.63p 553.00p 436534
05/11/2021 553.00p 555.00p 550.10p 553.00p 328477
04/11/2021 542.00p 554.00p 538.00p 552.00p 621540
03/11/2021 540.00p 542.10p 536.00p 538.00p 555760
02/11/2021 538.00p 541.00p 536.00p 541.00p 268197
01/11/2021 532.00p 540.49p 528.48p 535.00p 337223
29/10/2021 530.00p 532.00p 527.73p 530.00p 353026
28/10/2021 529.00p 532.00p 524.00p 532.00p 312038
27/10/2021 529.00p 529.50p 524.00p 528.00p 394587
26/10/2021 525.00p 530.00p 525.00p 528.00p 424625
25/10/2021 524.00p 524.00p 518.00p 519.00p 610652
22/10/2021 516.00p 523.00p 516.00p 519.00p 229124
21/10/2021 520.00p 522.00p 514.00p 519.00p 483752
20/10/2021 514.00p 521.08p 514.00p 518.00p 236807
19/10/2021 518.00p 519.00p 514.17p 516.00p 266599
18/10/2021 518.00p 518.00p 507.00p 513.00p 353226
15/10/2021 514.00p 516.99p 507.54p 511.00p 521475
14/10/2021 502.00p 512.00p 501.14p 510.00p 553312
13/10/2021 497.50p 502.00p 492.50p 495.00p 285826
12/10/2021 491.00p 495.00p 484.00p 494.00p 236936
11/10/2021 494.50p 499.38p 490.90p 492.00p 392499
08/10/2021 496.00p 503.25p 493.50p 498.00p 358344
07/10/2021 499.50p 499.50p 486.50p 492.00p 618393
06/10/2021 504.00p 504.00p 482.03p 491.00p 1292483
05/10/2021 516.00p 517.78p 500.00p 500.00p 694241
04/10/2021 525.00p 525.00p 510.00p 510.00p 322074
01/10/2021 524.00p 525.00p 515.00p 521.00p 484323
30/09/2021 532.00p 535.00p 523.00p 523.00p 411391
29/09/2021 534.00p 534.00p 525.66p 526.00p 255968
28/09/2021 535.00p 535.00p 522.05p 523.00p 406915
27/09/2021 542.00p 542.00p 530.00p 535.00p 281539
24/09/2021 545.00p 545.00p 536.00p 537.00p 450422
23/09/2021 543.00p 546.00p 538.00p 544.00p 283821

*Close Price adjusted for both dividends and splits