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
21/05/2021 450.00p 459.50p 449.94p 458.50p 282243
20/05/2021 452.00p 452.00p 444.00p 452.00p 328668
19/05/2021 451.00p 451.04p 443.50p 443.50p 366667
18/05/2021 455.50p 455.50p 448.00p 452.00p 364398
17/05/2021 450.00p 455.20p 448.50p 449.00p 347226
14/05/2021 454.00p 454.00p 447.00p 449.00p 553921
13/05/2021 444.50p 444.50p 440.00p 447.00p 580291
12/05/2021 450.50p 451.50p 442.00p 442.00p 533729
11/05/2021 463.00p 463.50p 445.00p 447.00p 775195
10/05/2021 475.50p 475.50p 467.00p 467.50p 318994
07/05/2021 470.00p 475.50p 470.00p 473.50p 260997
06/05/2021 472.50p 472.69p 469.50p 471.00p 328867
05/05/2021 474.00p 475.50p 466.00p 468.50p 334351
04/05/2021 483.00p 483.00p 469.00p 469.50p 732971
30/04/2021 482.00p 482.00p 475.00p 479.00p 278241
29/04/2021 480.00p 482.00p 477.50p 479.50p 445362
28/04/2021 478.50p 482.00p 475.00p 478.00p 458901
27/04/2021 480.00p 480.24p 472.50p 478.00p 384753
26/04/2021 472.00p 477.50p 469.83p 477.50p 389630
23/04/2021 471.00p 471.00p 464.74p 471.00p 235087
22/04/2021 470.00p 470.00p 465.00p 470.00p 435903
21/04/2021 474.00p 474.00p 462.00p 464.00p 340831
20/04/2021 482.00p 482.00p 466.00p 466.00p 533622
19/04/2021 477.00p 481.50p 474.50p 475.50p 405922
16/04/2021 481.00p 481.00p 476.50p 478.00p 389020
15/04/2021 476.50p 480.00p 472.79p 477.00p 326512
14/04/2021 478.00p 478.00p 472.00p 473.50p 449942
13/04/2021 480.00p 480.60p 476.00p 476.50p 667981
12/04/2021 480.00p 480.00p 474.00p 477.00p 761684
09/04/2021 468.00p 480.35p 468.00p 480.00p 536411
08/04/2021 460.00p 467.00p 457.60p 467.00p 553824
07/04/2021 452.00p 458.50p 450.50p 457.50p 653015
06/04/2021 446.00p 450.00p 442.77p 449.00p 656001
02/04/2021 441.00p 444.00p 434.00p 442.00p 572346
01/04/2021 441.00p 444.00p 434.00p 442.00p 572346
31/03/2021 435.50p 439.00p 432.00p 437.50p 506897
30/03/2021 438.00p 438.00p 429.50p 432.00p 914725
29/03/2021 445.00p 445.50p 433.50p 436.00p 532961
26/03/2021 437.00p 442.00p 435.38p 440.00p 350057
25/03/2021 443.00p 443.00p 431.17p 434.50p 634522
24/03/2021 432.00p 441.50p 432.00p 440.00p 507340
23/03/2021 439.00p 439.00p 434.50p 436.00p 474844
22/03/2021 439.50p 439.50p 432.57p 437.50p 553992
19/03/2021 440.00p 440.00p 432.00p 437.00p 924963
18/03/2021 445.00p 445.00p 439.50p 440.00p 469889
17/03/2021 444.50p 444.50p 439.50p 444.50p 523542
16/03/2021 445.00p 445.44p 440.00p 443.50p 954738
15/03/2021 442.00p 442.50p 437.50p 442.50p 550811
12/03/2021 442.00p 442.00p 438.50p 440.50p 371210
11/03/2021 444.00p 444.00p 432.00p 442.00p 641797
10/03/2021 442.00p 442.00p 434.00p 442.00p 437724
09/03/2021 442.00p 442.00p 432.97p 438.00p 460364
08/03/2021 444.00p 444.50p 435.50p 437.00p 563754
05/03/2021 445.00p 445.00p 431.00p 438.50p 361255
04/03/2021 452.00p 452.00p 441.00p 442.50p 584197
03/03/2021 454.00p 457.00p 445.50p 451.00p 809031
02/03/2021 452.00p 461.27p 449.00p 449.00p 1011900
01/03/2021 460.50p 465.00p 454.50p 458.00p 619986
26/02/2021 464.00p 464.00p 451.50p 453.50p 510316
25/02/2021 465.50p 465.50p 461.00p 465.00p 622162
24/02/2021 464.00p 464.00p 456.14p 464.00p 493417
23/02/2021 476.50p 479.50p 457.00p 463.50p 688222
22/02/2021 487.00p 487.00p 472.50p 473.00p 505683
19/02/2021 491.50p 491.50p 484.50p 487.50p 1005870
18/02/2021 492.50p 495.85p 486.50p 489.50p 699804
17/02/2021 499.50p 499.50p 487.00p 488.00p 712160
16/02/2021 497.00p 498.50p 486.50p 497.00p 687245
15/02/2021 500.00p 500.28p 488.71p 492.00p 771424
12/02/2021 482.50p 490.00p 481.00p 488.00p 371557
11/02/2021 480.00p 490.00p 480.00p 490.00p 409464
10/02/2021 490.00p 490.00p 480.00p 482.00p 373441
09/02/2021 484.50p 488.50p 480.50p 484.50p 494161
08/02/2021 483.00p 484.00p 478.00p 484.00p 1416181
05/02/2021 472.00p 484.50p 470.76p 479.00p 570302
04/02/2021 475.00p 475.00p 469.00p 472.50p 624800
03/02/2021 474.50p 475.00p 468.00p 472.50p 485981
02/02/2021 465.00p 470.50p 464.00p 470.00p 505040
01/02/2021 460.50p 463.84p 455.50p 459.00p 474730
29/01/2021 461.00p 461.50p 456.00p 460.50p 461762
28/01/2021 460.50p 465.00p 447.00p 465.00p 703711
27/01/2021 475.00p 475.00p 458.00p 458.50p 784499
26/01/2021 479.50p 483.00p 473.00p 473.00p 578980
25/01/2021 480.00p 481.00p 473.00p 473.50p 898712
22/01/2021 478.00p 479.00p 472.75p 475.00p 516212
21/01/2021 480.00p 480.00p 475.00p 475.00p 572735
20/01/2021 470.00p 478.00p 460.50p 477.00p 960868
19/01/2021 460.00p 466.00p 453.00p 465.00p 684826
18/01/2021 456.00p 460.00p 453.50p 457.50p 1095562
15/01/2021 460.00p 460.00p 451.00p 454.50p 458644
14/01/2021 455.00p 459.00p 450.75p 458.00p 579236
13/01/2021 454.00p 454.33p 450.00p 451.50p 712729
12/01/2021 454.00p 455.00p 451.06p 451.50p 406156
11/01/2021 450.00p 454.00p 446.65p 453.00p 607932
08/01/2021 446.50p 450.00p 444.00p 449.00p 740031
07/01/2021 436.00p 441.50p 431.34p 441.50p 515661
06/01/2021 423.00p 429.00p 423.00p 429.00p 805363
05/01/2021 425.00p 425.00p 418.50p 425.00p 588639
04/01/2021 424.50p 425.00p 423.00p 425.00p 654249
31/12/2020 423.00p 423.00p 419.50p 422.50p 138346
30/12/2020 425.00p 427.50p 421.04p 423.50p 620763
28/12/2020 419.00p 419.50p 411.50p 412.00p 294843
24/12/2020 419.00p 419.50p 411.50p 412.00p 294843
23/12/2020 418.00p 418.00p 411.19p 414.00p 460608
22/12/2020 411.00p 416.09p 410.00p 415.00p 389596
21/12/2020 413.00p 420.50p 411.00p 411.00p 501067
18/12/2020 417.00p 419.50p 416.00p 416.00p 1390248
17/12/2020 422.00p 424.50p 417.00p 420.00p 451066
16/12/2020 427.00p 427.00p 415.00p 418.00p 1169798
15/12/2020 427.00p 427.00p 420.35p 421.00p 631563
14/12/2020 426.50p 426.50p 420.85p 423.00p 392254
11/12/2020 426.00p 427.00p 419.50p 427.00p 403039
10/12/2020 423.00p 428.50p 418.50p 424.00p 458756
09/12/2020 428.50p 428.50p 416.00p 418.50p 462226
08/12/2020 428.50p 430.00p 422.50p 425.00p 349334
07/12/2020 426.00p 429.00p 421.50p 425.00p 641057
04/12/2020 426.50p 426.50p 419.50p 426.00p 1348554
03/12/2020 428.50p 428.50p 420.00p 425.00p 447772
02/12/2020 423.00p 428.50p 423.00p 424.50p 1030622
01/12/2020 429.50p 429.50p 423.50p 425.00p 738341
30/11/2020 428.00p 433.00p 423.50p 423.50p 1096102
27/11/2020 427.00p 435.50p 422.67p 435.50p 743131
26/11/2020 425.00p 427.50p 421.00p 423.00p 397090
25/11/2020 420.00p 423.50p 415.00p 423.50p 735102
24/11/2020 417.50p 419.50p 414.50p 419.50p 825094
23/11/2020 418.00p 420.00p 411.00p 415.00p 626835
20/11/2020 417.50p 417.50p 410.00p 412.50p 426843
19/11/2020 413.50p 417.50p 410.72p 416.00p 306234
18/11/2020 405.00p 419.00p 405.00p 415.00p 1072273
17/11/2020 420.00p 422.73p 406.00p 409.00p 607468
16/11/2020 418.00p 420.00p 410.43p 417.00p 726645
13/11/2020 420.00p 420.00p 409.00p 412.00p 494449
12/11/2020 430.00p 431.00p 415.00p 418.50p 692818
10/11/2020 420.00p 423.00p 407.00p 421.00p 1689582
09/11/2020 402.00p 418.50p 401.00p 411.00p 816299
06/11/2020 400.50p 400.50p 393.00p 398.00p 487990
05/11/2020 393.50p 401.50p 390.00p 395.50p 501618
04/11/2020 385.00p 394.00p 379.69p 390.50p 338811
03/11/2020 384.00p 387.00p 378.50p 384.00p 625708
02/11/2020 379.00p 380.50p 360.00p 380.00p 425085
30/10/2020 371.50p 380.50p 370.50p 376.00p 362798
29/10/2020 380.00p 383.00p 376.00p 376.00p 540905
28/10/2020 380.00p 386.50p 371.50p 377.00p 929186
27/10/2020 395.00p 395.00p 383.00p 388.00p 324068
26/10/2020 388.00p 398.00p 388.00p 390.00p 410180
23/10/2020 397.00p 397.50p 390.00p 392.50p 815377
22/10/2020 390.00p 397.50p 388.50p 395.50p 449228
21/10/2020 399.00p 399.00p 389.03p 394.00p 900845
20/10/2020 390.00p 394.50p 388.50p 392.50p 430280
19/10/2020 389.00p 391.00p 384.49p 388.50p 399647
16/10/2020 381.50p 389.00p 379.00p 389.00p 574756
15/10/2020 387.50p 387.50p 378.45p 381.50p 429380
14/10/2020 383.00p 387.05p 380.50p 384.50p 581404
13/10/2020 386.00p 386.00p 382.00p 382.00p 427716
12/10/2020 381.00p 385.00p 376.00p 384.50p 495127
09/10/2020 377.50p 382.00p 375.54p 380.00p 520274
08/10/2020 373.00p 378.00p 371.00p 377.50p 502338
07/10/2020 368.00p 371.50p 364.50p 371.50p 706824
06/10/2020 365.50p 368.00p 363.00p 367.00p 418685
05/10/2020 360.00p 364.00p 356.21p 364.00p 530294
02/10/2020 356.00p 359.00p 349.17p 359.00p 274725
01/10/2020 354.50p 357.50p 347.30p 357.50p 1041561
30/09/2020 353.00p 355.50p 349.00p 352.50p 1080916
29/09/2020 349.00p 351.00p 343.00p 347.00p 509996
28/09/2020 348.00p 348.00p 339.00p 347.50p 379979
25/09/2020 343.00p 343.00p 336.93p 337.50p 200306
24/09/2020 348.50p 348.50p 337.50p 337.50p 485808
23/09/2020 343.50p 348.00p 335.50p 345.50p 379084
22/09/2020 344.00p 344.00p 334.00p 337.50p 415921
21/09/2020 354.00p 354.00p 334.00p 334.00p 469837
18/09/2020 347.00p 355.00p 346.50p 350.00p 649538
17/09/2020 344.50p 351.00p 344.02p 346.50p 379351
16/09/2020 355.00p 355.00p 344.50p 347.50p 439032
15/09/2020 355.00p 355.00p 346.00p 350.00p 465391
14/09/2020 346.50p 351.12p 341.58p 349.00p 423660
11/09/2020 352.00p 352.00p 340.50p 342.50p 286945
10/09/2020 349.50p 350.00p 343.00p 345.00p 296090
09/09/2020 350.00p 351.50p 343.04p 346.50p 655303
08/09/2020 352.00p 352.00p 342.00p 345.00p 220506
07/09/2020 347.00p 352.00p 344.26p 348.00p 170496
04/09/2020 347.50p 351.50p 344.00p 344.00p 237886
03/09/2020 353.00p 358.00p 344.00p 344.00p 285631
02/09/2020 347.00p 353.00p 340.00p 352.00p 458970
01/09/2020 340.00p 353.00p 339.79p 349.00p 575825
31/08/2020 352.50p 356.48p 346.50p 350.50p 219358
28/08/2020 352.50p 356.48p 346.50p 350.50p 339358
27/08/2020 364.00p 364.00p 352.00p 354.00p 366273
26/08/2020 350.00p 357.00p 350.00p 354.50p 278545
25/08/2020 358.00p 360.03p 350.40p 353.00p 199177
24/08/2020 357.00p 362.50p 348.50p 354.00p 525851
21/08/2020 354.00p 355.00p 347.02p 354.00p 194131
20/08/2020 362.00p 362.00p 345.00p 348.00p 308510
19/08/2020 355.50p 362.00p 346.00p 353.50p 289043
18/08/2020 360.00p 360.00p 347.00p 355.50p 317172
17/08/2020 352.50p 359.50p 352.50p 357.00p 297015
14/08/2020 360.00p 360.00p 345.00p 352.50p 248989
13/08/2020 350.00p 360.00p 344.39p 359.50p 287971
12/08/2020 355.00p 359.00p 337.65p 359.00p 188712
11/08/2020 349.50p 354.50p 339.35p 354.50p 287624
10/08/2020 347.50p 352.25p 341.97p 352.00p 217823
07/08/2020 335.00p 350.00p 335.00p 346.00p 193352

*Close Price adjusted for both dividends and splits