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
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
06/08/2020 346.00p 350.51p 334.00p 343.50p 374000
05/08/2020 340.00p 350.50p 335.42p 345.00p 264410
04/08/2020 339.50p 346.50p 332.56p 343.00p 945436
03/08/2020 345.00p 347.43p 332.50p 339.00p 324306
31/07/2020 350.00p 350.00p 334.00p 334.00p 185563
30/07/2020 357.50p 357.50p 333.10p 335.00p 296225
29/07/2020 342.00p 347.50p 336.00p 344.00p 203302
28/07/2020 354.00p 354.00p 342.50p 342.50p 153626
27/07/2020 345.00p 353.00p 340.04p 342.50p 206868
24/07/2020 339.00p 352.00p 336.55p 345.50p 184031
23/07/2020 335.50p 354.00p 335.50p 344.00p 205572
22/07/2020 345.50p 354.50p 335.50p 340.00p 186168
21/07/2020 347.50p 353.50p 338.50p 342.00p 428393
20/07/2020 335.50p 349.50p 335.00p 340.50p 126267
17/07/2020 340.00p 352.15p 340.00p 347.00p 236002
16/07/2020 334.50p 350.00p 326.52p 342.00p 184511
15/07/2020 343.00p 343.00p 326.23p 336.50p 259614
14/07/2020 356.50p 356.50p 324.93p 327.50p 488341
13/07/2020 361.00p 361.00p 338.17p 345.00p 355965
10/07/2020 327.50p 349.50p 316.00p 345.00p 341588
09/07/2020 331.50p 338.00p 323.00p 331.00p 295636
08/07/2020 322.50p 329.00p 318.91p 327.50p 340912
07/07/2020 330.00p 330.93p 318.96p 326.00p 461466
06/07/2020 329.50p 333.00p 322.00p 333.00p 374791
03/07/2020 333.00p 333.00p 320.00p 324.00p 171189
02/07/2020 322.00p 330.00p 315.00p 322.00p 403144
01/07/2020 328.00p 328.00p 315.18p 319.50p 249777
30/06/2020 329.50p 330.50p 316.00p 316.00p 301316
29/06/2020 315.50p 321.50p 310.00p 320.00p 373654
26/06/2020 322.00p 322.00p 309.00p 316.50p 246202
25/06/2020 310.00p 322.50p 310.00p 313.00p 583118
24/06/2020 323.00p 323.00p 313.37p 315.00p 310907
23/06/2020 325.00p 325.00p 312.25p 320.00p 273424
22/06/2020 308.00p 322.62p 308.00p 318.00p 206442
19/06/2020 322.00p 324.00p 313.00p 323.00p 1052707
18/06/2020 322.50p 322.72p 310.50p 320.00p 556010
17/06/2020 306.00p 324.00p 306.00p 318.00p 352749
16/06/2020 318.00p 321.00p 308.50p 319.00p 308639
15/06/2020 314.00p 314.00p 301.50p 308.00p 235605
12/06/2020 318.00p 318.00p 305.50p 305.50p 362244
11/06/2020 314.50p 319.50p 310.00p 311.00p 354009
10/06/2020 317.00p 325.00p 317.00p 317.00p 499512
09/06/2020 328.00p 328.00p 320.00p 320.00p 459928
08/06/2020 318.00p 324.98p 318.00p 324.00p 636264
05/06/2020 325.50p 327.00p 319.00p 326.00p 392966
04/06/2020 318.00p 330.00p 313.00p 318.00p 961745
03/06/2020 317.00p 318.00p 310.30p 316.00p 1615141
02/06/2020 308.00p 316.50p 308.00p 312.50p 310447
01/06/2020 317.00p 317.00p 308.50p 313.00p 1699465
29/05/2020 316.50p 317.00p 308.00p 308.50p 346766
28/05/2020 312.00p 317.00p 308.00p 315.00p 595626
27/05/2020 310.00p 314.00p 301.92p 313.00p 727764
26/05/2020 306.00p 311.00p 299.00p 308.00p 559172
25/05/2020 286.00p 301.00p 286.00p 299.00p 908539
22/05/2020 286.00p 301.00p 286.00p 299.00p 908539
21/05/2020 287.50p 303.00p 287.50p 300.00p 397003
20/05/2020 297.00p 302.00p 293.97p 301.50p 483116
19/05/2020 299.00p 299.00p 292.50p 299.00p 398972
18/05/2020 283.00p 300.50p 275.95p 289.00p 523476
15/05/2020 276.00p 283.50p 271.00p 277.00p 487500
14/05/2020 280.50p 287.10p 270.00p 271.50p 598821
13/05/2020 292.00p 292.00p 278.81p 283.00p 337034
12/05/2020 283.00p 291.50p 281.88p 286.00p 304609
11/05/2020 281.50p 294.00p 281.50p 287.00p 705808
08/05/2020 285.00p 289.30p 280.00p 284.00p 394156
07/05/2020 285.00p 289.30p 280.00p 284.00p 394156
06/05/2020 288.50p 288.50p 280.50p 280.50p 281086
05/05/2020 280.00p 288.23p 280.00p 283.00p 507864
04/05/2020 278.50p 288.29p 276.00p 280.00p 339713
01/05/2020 290.00p 292.64p 280.78p 286.00p 274555
30/04/2020 300.00p 301.00p 289.00p 289.00p 496792
29/04/2020 287.00p 299.00p 284.10p 296.00p 354990
28/04/2020 285.00p 290.00p 275.50p 287.00p 553731
27/04/2020 274.50p 284.00p 268.59p 282.00p 432958
24/04/2020 269.00p 275.00p 267.00p 267.00p 334389
23/04/2020 278.00p 279.50p 267.00p 272.00p 398387
22/04/2020 260.00p 277.50p 260.00p 274.00p 330729
21/04/2020 273.00p 275.00p 260.00p 260.00p 517582
20/04/2020 275.00p 280.25p 272.50p 275.00p 456564
17/04/2020 276.50p 281.08p 267.00p 279.00p 540499
16/04/2020 277.00p 278.50p 263.00p 264.00p 474219
15/04/2020 277.50p 277.65p 267.00p 269.00p 402558
14/04/2020 280.00p 281.00p 268.50p 275.00p 535920
09/04/2020 275.00p 280.50p 265.98p 280.50p 547419
08/04/2020 260.50p 275.00p 260.50p 270.00p 343809
07/04/2020 274.00p 275.00p 260.50p 272.50p 659145
06/04/2020 257.50p 268.00p 247.50p 262.00p 413148
03/04/2020 245.00p 252.50p 245.00p 246.00p 550350
02/04/2020 262.00p 262.00p 242.50p 251.50p 414604
01/04/2020 255.50p 269.50p 254.00p 258.00p 619551
31/03/2020 270.00p 274.00p 259.00p 268.00p 774278
30/03/2020 269.00p 270.00p 257.00p 266.00p 398058
27/03/2020 270.00p 275.00p 257.00p 267.00p 927345
26/03/2020 270.00p 271.00p 257.00p 271.00p 536273
25/03/2020 260.00p 270.00p 260.00p 265.00p 812089
24/03/2020 256.00p 278.00p 250.00p 269.00p 319568
23/03/2020 265.00p 265.00p 240.00p 245.00p 742124
20/03/2020 239.00p 278.00p 230.00p 278.00p 4693033
19/03/2020 243.00p 249.40p 226.00p 226.00p 422826
18/03/2020 247.00p 252.00p 244.00p 248.00p 501539
17/03/2020 257.00p 257.21p 243.00p 252.00p 359128
16/03/2020 269.00p 272.00p 232.02p 252.00p 2008269
13/03/2020 288.00p 290.09p 272.00p 272.00p 402096
12/03/2020 295.00p 302.66p 271.46p 282.00p 598609
11/03/2020 313.00p 315.57p 303.00p 303.00p 400436
10/03/2020 320.00p 324.74p 310.00p 315.00p 943918
09/03/2020 321.00p 321.00p 302.22p 316.00p 490625
06/03/2020 334.00p 337.00p 323.00p 327.00p 487363
05/03/2020 345.00p 345.00p 338.09p 340.00p 798792
04/03/2020 339.00p 346.00p 336.23p 344.00p 890635
03/03/2020 330.00p 342.00p 327.93p 338.00p 978830
02/03/2020 320.00p 328.00p 318.64p 327.00p 1058973

*Close Price adjusted for both dividends and splits