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
24/10/2019 309.00p 310.00p 307.77p 308.00p 395245
23/10/2019 305.00p 310.00p 305.00p 310.00p 626041
22/10/2019 309.00p 309.00p 306.33p 309.00p 233634
21/10/2019 308.00p 309.00p 304.56p 308.00p 200116
18/10/2019 309.00p 309.00p 304.44p 307.00p 185981
17/10/2019 304.00p 308.00p 304.00p 307.00p 1416467
16/10/2019 304.00p 309.00p 304.00p 306.00p 914858
15/10/2019 309.00p 309.00p 304.36p 307.00p 537698
14/10/2019 307.00p 309.00p 305.04p 309.00p 914206
11/10/2019 311.00p 311.00p 304.52p 307.00p 1047469
10/10/2019 310.00p 310.67p 308.00p 310.00p 383462
09/10/2019 310.00p 310.00p 306.00p 308.00p 188689
08/10/2019 307.00p 310.67p 307.00p 309.00p 330654
07/10/2019 309.00p 310.00p 306.91p 308.00p 453641
04/10/2019 308.00p 309.00p 304.72p 309.00p 943886
03/10/2019 306.00p 308.00p 302.00p 302.00p 344284
02/10/2019 315.00p 315.00p 305.00p 306.00p 400349
01/10/2019 315.00p 315.00p 312.93p 315.00p 697366
30/09/2019 315.00p 317.00p 311.00p 311.00p 1236311
27/09/2019 315.00p 316.00p 312.63p 314.00p 595621
26/09/2019 310.00p 315.00p 310.00p 315.00p 442074
25/09/2019 312.00p 312.00p 308.00p 309.00p 250292
24/09/2019 313.00p 316.00p 312.00p 313.00p 463578
23/09/2019 316.00p 316.00p 312.10p 314.00p 1022771
20/09/2019 314.00p 317.00p 313.00p 313.00p 280873
19/09/2019 317.00p 317.00p 313.44p 314.00p 365086
18/09/2019 316.00p 317.00p 314.00p 314.00p 172467
17/09/2019 317.00p 319.00p 314.21p 316.00p 987276
16/09/2019 320.00p 320.00p 315.89p 318.00p 206108
13/09/2019 315.00p 319.00p 313.25p 319.00p 102887
12/09/2019 316.00p 318.00p 314.00p 317.00p 255223
11/09/2019 314.00p 315.00p 308.55p 315.00p 266359
10/09/2019 311.00p 313.00p 308.00p 309.00p 237351
09/09/2019 313.00p 313.00p 309.35p 311.00p 85509
06/09/2019 309.00p 312.00p 307.58p 312.00p 111152
05/09/2019 307.00p 309.00p 304.54p 309.00p 305422
04/09/2019 306.00p 307.00p 302.14p 306.00p 146215
03/09/2019 305.00p 308.00p 302.02p 303.00p 147250
02/09/2019 304.00p 308.00p 302.20p 307.00p 138438
30/08/2019 303.00p 306.80p 299.34p 302.00p 196858
29/08/2019 299.00p 301.00p 297.16p 299.00p 921660
28/08/2019 297.00p 300.00p 297.00p 297.00p 382438
27/08/2019 303.00p 303.00p 296.00p 298.00p 151325
23/08/2019 308.00p 309.00p 301.00p 301.00p 218276
22/08/2019 307.00p 310.00p 303.59p 306.00p 140475
21/08/2019 308.00p 310.00p 307.00p 308.00p 131943
20/08/2019 307.00p 310.00p 306.46p 308.00p 191731
19/08/2019 305.00p 307.00p 302.00p 306.00p 109929
16/08/2019 297.00p 304.00p 297.00p 302.00p 110005
15/08/2019 303.00p 306.00p 296.00p 299.00p 138724
14/08/2019 311.00p 313.00p 304.00p 304.00p 229070
13/08/2019 309.00p 310.01p 307.55p 309.00p 81422
12/08/2019 312.00p 313.00p 308.79p 310.00p 82046
09/08/2019 308.00p 312.00p 308.00p 311.00p 123757
08/08/2019 310.00p 311.00p 308.00p 310.00p 783168
07/08/2019 310.00p 310.00p 306.00p 308.00p 104671
06/08/2019 309.00p 309.00p 306.00p 307.00p 326020
05/08/2019 314.00p 314.00p 306.00p 308.00p 409503
02/08/2019 314.00p 315.89p 312.00p 314.00p 301586
01/08/2019 317.00p 319.00p 315.00p 319.00p 68920
31/07/2019 316.00p 318.00p 315.00p 317.00p 184055
30/07/2019 315.00p 315.00p 312.95p 315.00p 144216
29/07/2019 314.00p 314.00p 311.68p 313.00p 109982
26/07/2019 312.00p 313.95p 310.22p 312.00p 97006
25/07/2019 314.00p 314.00p 311.00p 312.00p 97170
24/07/2019 310.00p 312.00p 308.00p 310.00p 253029
23/07/2019 312.00p 312.00p 308.36p 309.00p 127541
22/07/2019 310.00p 310.25p 305.00p 308.00p 886452
19/07/2019 311.00p 311.00p 307.72p 311.00p 106551
18/07/2019 310.00p 310.10p 306.00p 309.00p 127838
17/07/2019 312.00p 312.00p 308.98p 310.00p 720834
16/07/2019 311.00p 313.00p 307.05p 310.00p 164010
15/07/2019 311.00p 312.00p 307.00p 310.00p 180295
12/07/2019 308.00p 312.00p 308.00p 310.00p 117135
11/07/2019 313.00p 313.00p 309.00p 309.00p 159915
10/07/2019 311.00p 314.00p 309.91p 310.00p 107705
09/07/2019 309.00p 313.56p 309.00p 310.00p 95574
08/07/2019 312.00p 314.00p 309.00p 310.00p 194516
05/07/2019 315.00p 315.00p 311.00p 315.00p 118951
04/07/2019 314.00p 314.00p 310.00p 313.00p 126528
03/07/2019 312.00p 312.00p 309.00p 310.00p 373763
02/07/2019 314.00p 314.00p 308.00p 310.00p 225891
01/07/2019 309.00p 314.00p 308.00p 313.00p 395276
28/06/2019 309.00p 309.00p 305.15p 308.00p 93330
27/06/2019 309.00p 309.00p 303.00p 305.00p 138564
26/06/2019 310.00p 310.00p 304.30p 306.00p 372487
25/06/2019 309.00p 309.00p 304.00p 306.00p 476893
24/06/2019 309.00p 309.15p 306.00p 307.00p 131815
21/06/2019 306.00p 309.00p 305.00p 305.00p 772051
20/06/2019 305.00p 308.31p 302.90p 306.00p 1015372
19/06/2019 304.00p 305.00p 301.26p 305.00p 540452
18/06/2019 304.00p 304.00p 301.00p 302.00p 302964
17/06/2019 303.00p 303.00p 300.75p 302.00p 98644
14/06/2019 302.00p 303.00p 300.00p 300.00p 276964
13/06/2019 300.00p 302.00p 297.54p 302.00p 268420
12/06/2019 300.00p 301.00p 299.00p 300.00p 217738
11/06/2019 298.00p 301.00p 297.68p 301.00p 175402
10/06/2019 298.00p 298.00p 294.00p 298.00p 189316
07/06/2019 296.00p 298.00p 294.06p 298.00p 299268
06/06/2019 296.00p 296.63p 294.00p 295.00p 110500
05/06/2019 290.00p 296.00p 290.00p 294.00p 180965
04/06/2019 289.00p 289.00p 285.39p 289.00p 380143
03/06/2019 288.00p 288.00p 285.33p 288.00p 138522
31/05/2019 290.00p 290.00p 285.00p 287.00p 289265
30/05/2019 290.00p 290.00p 287.00p 287.00p 272946
29/05/2019 292.00p 292.00p 287.00p 287.00p 141607
28/05/2019 289.00p 292.00p 289.00p 289.00p 131619
24/05/2019 293.00p 293.00p 289.00p 290.00p 290764
23/05/2019 291.00p 295.00p 289.18p 290.00p 177029
22/05/2019 294.00p 295.00p 291.36p 295.00p 303448
21/05/2019 294.00p 294.00p 290.00p 292.50p 447919
20/05/2019 293.00p 294.00p 290.00p 292.00p 459236
17/05/2019 294.00p 294.00p 290.00p 292.00p 80089
16/05/2019 291.00p 293.00p 290.00p 292.00p 617940
15/05/2019 291.00p 291.00p 288.00p 291.00p 528313
14/05/2019 289.00p 291.00p 289.00p 291.00p 386030
13/05/2019 293.00p 293.00p 288.79p 291.00p 206367
10/05/2019 294.00p 294.00p 290.78p 292.00p 270451
09/05/2019 294.00p 294.92p 290.00p 292.00p 198108
08/05/2019 290.00p 295.00p 290.00p 295.00p 138924
07/05/2019 298.00p 298.46p 292.00p 294.00p 231608
03/05/2019 297.00p 300.00p 297.00p 298.00p 175447
02/05/2019 298.00p 300.00p 297.15p 299.00p 303467
01/05/2019 302.00p 302.00p 299.00p 300.00p 69108
30/04/2019 303.00p 303.00p 299.42p 300.00p 373851
29/04/2019 303.00p 303.00p 300.00p 303.00p 509293
26/04/2019 302.00p 302.00p 300.02p 302.00p 145413
25/04/2019 305.00p 305.00p 300.00p 303.00p 338049
24/04/2019 305.00p 307.00p 301.63p 306.00p 375552
23/04/2019 303.00p 305.00p 300.00p 305.00p 597048
18/04/2019 302.00p 304.00p 299.00p 304.00p 143275
17/04/2019 300.00p 302.00p 299.02p 302.00p 426396
16/04/2019 298.00p 301.00p 296.24p 299.00p 384947
15/04/2019 297.00p 298.00p 293.00p 295.00p 217499
12/04/2019 295.00p 296.00p 294.00p 295.00p 142901
11/04/2019 299.00p 299.00p 293.00p 294.00p 335153
10/04/2019 297.00p 299.50p 296.00p 296.00p 292169
09/04/2019 298.00p 300.00p 297.05p 298.00p 255473
08/04/2019 293.00p 300.00p 293.00p 298.00p 596627
05/04/2019 294.00p 295.00p 289.30p 292.00p 108988
04/04/2019 292.00p 293.00p 288.00p 292.00p 169921
03/04/2019 292.00p 293.00p 291.00p 293.00p 187095
02/04/2019 290.00p 292.00p 288.50p 292.00p 164077
01/04/2019 288.00p 289.00p 283.55p 289.00p 186774
29/03/2019 287.00p 288.00p 282.30p 287.00p 144211
28/03/2019 285.00p 285.22p 282.50p 285.00p 236472
27/03/2019 285.00p 285.00p 280.48p 283.00p 336745
26/03/2019 283.00p 283.00p 280.36p 283.00p 194743
25/03/2019 281.00p 284.60p 280.00p 280.00p 371922
22/03/2019 293.00p 293.00p 282.48p 284.00p 217603
21/03/2019 289.00p 291.00p 288.00p 291.00p 545091
20/03/2019 288.00p 289.00p 287.00p 289.00p 208268
19/03/2019 288.00p 288.00p 285.63p 286.00p 139268
18/03/2019 283.00p 287.00p 283.00p 287.00p 162480
15/03/2019 284.00p 285.00p 282.71p 285.00p 139459
14/03/2019 284.00p 284.00p 281.00p 282.00p 304566
13/03/2019 281.00p 284.00p 281.00p 281.00p 137008
12/03/2019 285.00p 285.00p 280.57p 285.00p 135644
11/03/2019 285.00p 285.00p 280.00p 284.00p 189699
08/03/2019 281.00p 282.00p 278.00p 282.00p 111675
07/03/2019 283.00p 284.00p 281.10p 283.00p 119532
06/03/2019 286.00p 286.97p 283.00p 286.00p 99350
05/03/2019 283.00p 286.00p 282.64p 286.00p 233896
04/03/2019 284.00p 286.00p 282.23p 286.00p 138075
01/03/2019 282.00p 282.50p 278.79p 282.00p 120257
28/02/2019 278.00p 280.52p 278.00p 278.00p 99936
27/02/2019 279.00p 281.50p 278.00p 278.00p 187601
26/02/2019 286.00p 286.00p 279.00p 279.00p 140451
25/02/2019 282.00p 285.24p 281.39p 283.00p 132365
22/02/2019 282.00p 282.00p 278.85p 280.00p 38267
21/02/2019 281.00p 281.00p 277.80p 281.00p 124895
20/02/2019 276.00p 281.00p 276.00p 281.00p 50482
19/02/2019 278.00p 281.56p 277.70p 280.00p 132071
18/02/2019 280.00p 282.04p 278.50p 282.00p 130540
15/02/2019 275.00p 281.00p 274.20p 281.00p 107697
14/02/2019 275.00p 279.00p 275.00p 278.00p 70293
13/02/2019 275.00p 277.00p 271.08p 277.00p 93140
12/02/2019 274.00p 274.00p 271.06p 273.00p 122120
11/02/2019 269.00p 274.00p 269.00p 274.00p 132070
08/02/2019 271.00p 275.00p 269.00p 271.00p 199014
07/02/2019 275.00p 275.00p 271.00p 271.00p 129420
06/02/2019 274.00p 275.00p 271.00p 273.00p 60569
05/02/2019 270.00p 274.00p 266.72p 274.00p 273255
04/02/2019 268.00p 269.00p 266.48p 268.00p 79804
01/02/2019 269.00p 269.00p 266.00p 268.00p 249624
31/01/2019 267.00p 269.00p 264.04p 268.00p 339959
30/01/2019 261.00p 265.00p 260.60p 264.00p 125683
29/01/2019 260.00p 263.00p 260.00p 263.00p 80044
28/01/2019 262.00p 265.00p 262.00p 262.00p 102313
25/01/2019 265.00p 265.00p 262.00p 263.00p 88026
24/01/2019 262.00p 266.40p 262.00p 264.00p 53897
23/01/2019 267.00p 267.00p 262.00p 262.00p 133873
22/01/2019 266.00p 269.00p 261.00p 264.00p 243113
21/01/2019 263.00p 267.00p 262.55p 264.50p 106140
18/01/2019 263.00p 266.00p 260.00p 263.00p 196050
17/01/2019 264.00p 264.00p 260.00p 260.00p 94031
16/01/2019 261.00p 265.00p 261.00p 262.00p 156162
15/01/2019 263.00p 264.00p 260.00p 264.00p 239411
14/01/2019 261.00p 265.00p 258.00p 258.00p 130455
11/01/2019 262.00p 265.00p 261.00p 261.00p 107096

*Close Price adjusted for both dividends and splits