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
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
22/09/2021 530.00p 539.89p 528.00p 537.00p 525022
21/09/2021 529.00p 532.00p 526.00p 528.00p 281451
20/09/2021 535.00p 538.00p 521.00p 526.00p 554284
17/09/2021 535.00p 538.00p 531.89p 537.00p 956889
16/09/2021 532.00p 535.00p 530.00p 532.00p 355559
15/09/2021 535.00p 536.00p 527.00p 527.00p 264383
14/09/2021 535.00p 535.00p 529.87p 531.00p 370580
13/09/2021 537.00p 538.00p 533.00p 535.00p 331982
10/09/2021 537.00p 538.00p 533.00p 533.00p 266384
09/09/2021 539.00p 542.44p 533.00p 533.00p 397915
08/09/2021 540.00p 543.25p 535.00p 536.00p 326621
07/09/2021 537.00p 548.00p 537.00p 540.00p 514075
06/09/2021 535.00p 538.00p 535.00p 536.00p 392016
03/09/2021 540.00p 540.00p 532.00p 535.00p 301864
02/09/2021 530.00p 536.95p 527.92p 536.00p 218472
01/09/2021 523.00p 528.00p 521.00p 528.00p 486841
31/08/2021 521.00p 523.00p 518.76p 521.00p 492585
30/08/2021 515.00p 518.00p 511.46p 518.00p 291522
27/08/2021 515.00p 518.00p 511.46p 518.00p 291522
26/08/2021 514.00p 514.00p 508.00p 511.00p 357266
25/08/2021 512.00p 513.00p 507.00p 508.00p 365209
24/08/2021 506.00p 511.00p 502.00p 511.00p 285513
23/08/2021 503.00p 505.98p 501.61p 503.00p 320380
20/08/2021 499.50p 502.00p 495.28p 501.00p 164644
19/08/2021 494.50p 498.50p 493.00p 495.50p 362957
18/08/2021 499.00p 499.00p 495.00p 499.00p 575133
17/08/2021 497.00p 497.00p 494.50p 496.50p 376981
16/08/2021 503.00p 503.00p 494.66p 496.50p 501433
13/08/2021 495.50p 501.00p 495.50p 496.00p 298159
12/08/2021 495.50p 498.00p 493.00p 497.00p 295424
11/08/2021 495.00p 495.00p 492.98p 494.00p 283087
10/08/2021 491.00p 494.50p 488.99p 492.50p 442753
09/08/2021 491.00p 492.00p 488.00p 489.50p 444867
06/08/2021 492.50p 492.50p 489.00p 489.00p 580849
05/08/2021 492.00p 492.50p 488.00p 491.50p 494403
04/08/2021 492.50p 492.50p 488.50p 492.50p 681263
03/08/2021 491.00p 491.50p 486.50p 489.50p 324706
02/08/2021 485.00p 490.50p 484.50p 488.00p 209665
30/07/2021 488.00p 488.00p 480.63p 485.00p 517448
29/07/2021 485.50p 487.50p 483.00p 486.00p 284810
28/07/2021 481.50p 482.25p 478.00p 480.00p 521314
27/07/2021 483.50p 483.50p 478.89p 479.50p 251538
26/07/2021 488.50p 488.50p 482.00p 482.00p 184150
23/07/2021 486.00p 488.76p 483.72p 487.00p 305462
22/07/2021 486.50p 487.50p 482.50p 482.50p 260933
21/07/2021 481.50p 484.50p 480.00p 482.00p 364601
20/07/2021 472.50p 480.50p 472.50p 476.00p 421161
19/07/2021 479.50p 480.00p 470.50p 470.50p 307887
16/07/2021 480.00p 483.00p 476.00p 479.00p 290590
15/07/2021 486.50p 486.50p 477.50p 477.50p 239794
14/07/2021 483.00p 487.00p 482.15p 484.00p 286771
13/07/2021 484.00p 489.00p 482.50p 485.50p 298359
12/07/2021 484.50p 485.00p 480.00p 482.50p 248250
09/07/2021 482.00p 483.28p 480.50p 481.50p 198346
08/07/2021 484.00p 485.00p 479.50p 480.50p 785226
07/07/2021 484.00p 486.50p 479.00p 485.50p 571028
06/07/2021 487.00p 487.00p 477.73p 480.50p 444856
05/07/2021 484.50p 485.00p 478.50p 484.00p 455433
02/07/2021 484.00p 484.00p 479.00p 483.00p 274435
01/07/2021 477.50p 484.50p 477.50p 480.50p 336097
30/06/2021 479.50p 482.50p 474.00p 475.50p 387723
29/06/2021 475.50p 481.00p 470.00p 477.00p 335778
28/06/2021 473.50p 475.50p 466.00p 473.00p 366306
25/06/2021 466.50p 473.00p 463.50p 473.00p 365710
24/06/2021 471.00p 471.00p 464.50p 464.50p 379059
23/06/2021 466.50p 470.00p 465.50p 469.00p 586128
22/06/2021 458.50p 470.00p 453.85p 470.00p 447622
21/06/2021 451.50p 456.88p 447.00p 455.00p 435318
18/06/2021 458.00p 460.00p 452.00p 458.00p 722954
17/06/2021 462.00p 462.00p 450.00p 450.00p 431411
16/06/2021 466.50p 466.50p 457.00p 459.50p 658428
15/06/2021 465.00p 467.00p 461.54p 464.00p 500151
14/06/2021 464.50p 464.50p 459.00p 461.50p 399247
11/06/2021 463.50p 463.50p 457.50p 462.50p 323714
10/06/2021 464.50p 464.50p 458.00p 458.00p 427683
09/06/2021 464.50p 464.50p 458.00p 461.50p 336171
08/06/2021 462.50p 463.50p 458.69p 462.00p 651235
07/06/2021 464.00p 464.11p 459.50p 460.50p 285158
04/06/2021 462.50p 464.00p 460.50p 463.50p 408984
03/06/2021 464.00p 464.00p 460.50p 462.50p 286993
02/06/2021 465.50p 466.00p 461.00p 464.00p 316262
01/06/2021 465.00p 466.50p 457.50p 462.00p 598003
31/05/2021 460.00p 462.00p 454.50p 459.00p 327903
28/05/2021 460.00p 462.00p 454.50p 459.00p 327903
27/05/2021 460.00p 460.00p 456.00p 459.00p 662998
26/05/2021 459.50p 460.00p 456.00p 458.00p 342927
25/05/2021 460.00p 476.50p 454.50p 454.50p 539419
24/05/2021 459.50p 459.50p 451.94p 458.00p 244891

*Close Price adjusted for both dividends and splits