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
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
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

*Close Price adjusted for both dividends and splits