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
08/12/2022 417.00p 422.00p 416.50p 416.50p 165105
07/12/2022 421.50p 421.50p 415.50p 415.50p 380169
06/12/2022 424.50p 431.50p 417.82p 418.00p 294555
05/12/2022 427.00p 432.00p 424.88p 428.00p 152547
02/12/2022 431.00p 435.50p 425.00p 427.00p 360039
01/12/2022 432.50p 440.50p 429.50p 432.00p 467775
30/11/2022 432.50p 440.71p 431.50p 432.00p 239678
29/11/2022 443.50p 443.50p 433.50p 433.50p 199719
28/11/2022 440.00p 447.50p 436.00p 438.00p 203095
25/11/2022 444.50p 445.50p 439.37p 443.00p 314049
24/11/2022 440.50p 446.50p 440.00p 440.00p 134261
23/11/2022 436.50p 444.50p 436.50p 444.50p 209888
22/11/2022 447.00p 448.00p 439.00p 439.00p 203550
21/11/2022 444.50p 447.00p 436.07p 447.00p 265685
18/11/2022 435.50p 444.00p 434.21p 438.00p 236146
17/11/2022 435.50p 444.00p 433.50p 435.50p 228816
16/11/2022 443.50p 456.50p 435.50p 435.50p 283242
15/11/2022 450.00p 457.50p 447.00p 451.00p 149861
14/11/2022 454.00p 462.50p 440.00p 457.00p 261198
11/11/2022 460.50p 460.50p 451.00p 456.00p 480267
10/11/2022 440.00p 450.50p 428.00p 448.00p 450887
09/11/2022 435.50p 437.00p 429.50p 436.50p 269065
08/11/2022 425.00p 437.00p 416.50p 433.50p 249055
07/11/2022 423.50p 427.50p 417.50p 424.00p 250710
04/11/2022 420.00p 427.00p 414.50p 420.00p 191428
03/11/2022 413.50p 419.05p 406.50p 418.00p 320879
02/11/2022 411.00p 423.81p 410.00p 420.50p 298812
01/11/2022 420.00p 423.52p 406.50p 416.50p 360982
31/10/2022 418.50p 418.50p 404.45p 411.00p 237944
28/10/2022 406.00p 418.00p 402.40p 410.00p 369940
27/10/2022 414.50p 420.00p 405.50p 414.00p 173512
26/10/2022 405.00p 414.00p 401.26p 414.00p 366986
25/10/2022 393.00p 406.00p 392.91p 406.00p 382080
24/10/2022 396.00p 396.00p 387.70p 390.00p 154010
21/10/2022 390.00p 397.02p 385.78p 388.00p 229076
20/10/2022 400.00p 400.00p 391.50p 394.00p 285485
19/10/2022 406.50p 406.50p 393.00p 393.00p 239718
18/10/2022 399.50p 407.57p 396.13p 401.50p 322398
17/10/2022 391.50p 395.00p 384.00p 392.00p 339729
14/10/2022 389.50p 398.00p 385.50p 385.50p 288897
13/10/2022 399.00p 399.00p 373.23p 386.00p 303690
12/10/2022 399.50p 404.00p 383.50p 384.50p 433944
11/10/2022 400.00p 406.79p 393.00p 393.50p 507147
10/10/2022 409.50p 409.50p 401.00p 404.00p 285535
07/10/2022 424.00p 424.07p 408.00p 408.00p 275083
06/10/2022 420.00p 421.44p 415.50p 420.00p 237785
05/10/2022 409.00p 418.00p 406.00p 418.00p 501771
04/10/2022 399.00p 415.50p 394.00p 415.50p 450436
03/10/2022 392.50p 395.65p 383.08p 395.00p 319940
30/09/2022 390.00p 396.00p 384.00p 396.00p 580725
29/09/2022 411.50p 411.50p 387.50p 390.00p 750719
28/09/2022 406.00p 410.00p 400.50p 409.00p 510017
27/09/2022 416.00p 416.00p 408.00p 410.00p 425556
26/09/2022 422.50p 422.50p 409.00p 413.00p 534749
23/09/2022 428.50p 428.50p 406.47p 411.50p 354628
22/09/2022 422.00p 423.00p 411.00p 411.50p 445753
21/09/2022 417.50p 428.00p 417.39p 426.00p 389097
20/09/2022 425.00p 433.50p 420.00p 420.50p 268832
19/09/2022 431.00p 444.50p 425.00p 425.00p 457882
16/09/2022 431.00p 444.50p 425.00p 425.00p 457882
15/09/2022 436.50p 445.00p 429.00p 429.00p 494283
14/09/2022 435.00p 441.00p 429.50p 429.50p 353369
13/09/2022 450.50p 452.00p 436.00p 437.50p 581914
12/09/2022 436.50p 449.19p 436.50p 449.00p 395956
09/09/2022 438.00p 442.50p 429.50p 442.50p 508371
08/09/2022 436.00p 438.00p 428.00p 432.50p 429878
07/09/2022 424.50p 432.64p 424.00p 430.00p 343557
06/09/2022 429.00p 433.50p 422.00p 424.50p 342413
05/09/2022 430.00p 436.50p 423.00p 425.00p 500615
02/09/2022 428.50p 439.00p 427.00p 438.00p 685932
01/09/2022 445.50p 445.50p 428.00p 428.00p 355931
31/08/2022 457.50p 457.50p 446.00p 446.00p 430480
30/08/2022 464.00p 464.00p 450.00p 454.50p 329977
29/08/2022 466.50p 473.50p 460.00p 460.00p 445293
26/08/2022 466.50p 473.50p 460.00p 460.00p 445293
25/08/2022 459.00p 467.00p 459.00p 461.00p 350678
24/08/2022 448.00p 456.50p 444.15p 455.00p 418958
23/08/2022 461.50p 466.84p 448.50p 448.50p 352608
22/08/2022 483.50p 483.50p 463.50p 465.00p 373581
19/08/2022 480.00p 485.50p 476.59p 481.00p 246936
18/08/2022 481.50p 483.50p 472.03p 478.00p 379437
17/08/2022 481.00p 486.44p 470.50p 470.50p 275943
16/08/2022 485.00p 485.64p 478.00p 480.00p 405142
15/08/2022 480.00p 485.00p 471.67p 479.50p 347062
12/08/2022 478.50p 480.60p 468.00p 475.00p 321503
11/08/2022 468.00p 475.50p 466.00p 473.00p 336273
10/08/2022 463.00p 468.50p 454.00p 468.00p 300831
09/08/2022 467.50p 470.00p 459.00p 464.00p 408197
08/08/2022 462.50p 465.00p 461.94p 462.50p 301972
05/08/2022 457.00p 465.50p 457.00p 462.50p 300807
04/08/2022 458.00p 462.50p 455.75p 457.00p 768451
03/08/2022 459.00p 459.85p 454.37p 458.50p 796651
02/08/2022 455.50p 459.00p 451.00p 454.50p 227637
01/08/2022 447.50p 462.62p 447.50p 461.50p 230516
29/07/2022 447.00p 458.50p 446.22p 457.50p 310145
28/07/2022 447.50p 447.50p 439.00p 446.00p 251014
27/07/2022 435.50p 444.50p 435.50p 436.00p 394385
26/07/2022 442.50p 446.50p 436.00p 439.50p 345477
25/07/2022 444.00p 448.68p 441.50p 446.00p 266391
22/07/2022 447.50p 456.00p 441.25p 449.00p 782571
21/07/2022 438.00p 446.00p 437.52p 446.00p 499336
20/07/2022 420.00p 443.00p 420.00p 439.00p 658619
19/07/2022 415.50p 425.50p 409.30p 425.50p 429390
18/07/2022 413.00p 416.00p 409.80p 415.00p 150693
15/07/2022 403.50p 410.00p 403.00p 409.00p 239472
14/07/2022 407.00p 407.00p 398.50p 401.50p 151322
13/07/2022 408.00p 411.50p 404.44p 405.00p 223883
12/07/2022 416.50p 416.50p 405.50p 412.00p 408168
11/07/2022 415.50p 415.50p 410.50p 411.50p 124984
08/07/2022 415.00p 420.00p 408.75p 418.00p 448142
07/07/2022 411.00p 413.00p 407.00p 413.00p 316280
06/07/2022 404.50p 411.00p 400.18p 410.00p 398230
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

*Close Price adjusted for both dividends and splits