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
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
10/01/2019 264.00p 265.00p 261.00p 263.00p 52136
09/01/2019 259.00p 262.19p 253.91p 261.50p 95702
08/01/2019 254.00p 258.00p 251.46p 257.00p 42914
07/01/2019 253.00p 254.00p 250.00p 252.00p 27767
04/01/2019 251.00p 253.00p 247.72p 253.00p 205468
03/01/2019 249.00p 251.50p 248.00p 248.50p 143646
02/01/2019 247.00p 255.00p 247.00p 255.00p 274312
31/12/2018 253.00p 254.00p 250.72p 253.00p 58518
28/12/2018 250.00p 251.70p 245.08p 250.00p 18816
27/12/2018 250.00p 250.00p 245.30p 247.00p 56932
24/12/2018 250.00p 252.67p 245.00p 245.00p 38078
21/12/2018 253.00p 254.45p 250.00p 250.00p 157559
20/12/2018 257.00p 258.00p 250.82p 252.00p 53800
19/12/2018 261.00p 261.00p 255.38p 258.00p 83723
18/12/2018 257.00p 261.00p 257.00p 260.00p 75613
17/12/2018 265.00p 265.00p 258.00p 262.00p 149135
14/12/2018 265.00p 265.40p 262.45p 265.00p 84580
13/12/2018 263.00p 266.67p 263.00p 263.00p 46600
12/12/2018 265.00p 266.14p 263.26p 266.00p 117469
11/12/2018 265.00p 265.00p 260.61p 264.00p 70948
10/12/2018 265.00p 265.00p 259.25p 262.00p 73642
07/12/2018 268.00p 268.00p 260.00p 260.00p 546005
06/12/2018 274.00p 275.00p 266.00p 269.00p 125708
05/12/2018 276.00p 277.69p 274.03p 277.00p 245349
04/12/2018 279.00p 280.00p 276.84p 279.00p 45150
03/12/2018 275.00p 280.73p 274.00p 280.00p 136706
30/11/2018 273.00p 275.00p 272.37p 273.50p 63250
29/11/2018 273.00p 275.00p 271.00p 275.00p 99653
28/11/2018 267.00p 272.58p 267.00p 268.00p 67848
27/11/2018 270.00p 271.50p 268.00p 268.00p 65240
26/11/2018 265.00p 269.90p 263.42p 266.00p 155663
23/11/2018 265.00p 267.56p 263.00p 263.00p 79440
22/11/2018 267.00p 268.22p 263.00p 265.50p 116391
21/11/2018 265.00p 269.22p 263.10p 268.50p 148326
20/11/2018 268.00p 270.36p 264.00p 264.00p 93984
19/11/2018 271.95p 272.29p 269.00p 271.00p 139182
16/11/2018 270.00p 272.52p 268.00p 270.50p 410011
15/11/2018 268.00p 272.00p 265.40p 269.00p 120337
14/11/2018 265.00p 268.00p 263.00p 268.00p 113371
13/11/2018 268.00p 269.00p 265.78p 267.00p 219012
12/11/2018 268.00p 269.00p 266.00p 269.00p 441464
09/11/2018 267.00p 268.12p 263.00p 264.00p 148292
08/11/2018 271.00p 271.00p 265.00p 265.00p 209602
07/11/2018 266.00p 268.48p 266.00p 266.00p 362835
06/11/2018 266.00p 271.00p 265.00p 266.00p 435999
05/11/2018 270.00p 270.00p 266.00p 266.00p 120324
02/11/2018 270.00p 272.00p 266.00p 266.00p 156825
01/11/2018 265.00p 269.00p 262.71p 265.00p 129718
31/10/2018 263.00p 266.00p 261.57p 264.00p 109289
30/10/2018 260.00p 265.00p 260.00p 263.00p 161751
29/10/2018 261.00p 264.00p 256.40p 260.00p 139862
26/10/2018 259.00p 259.00p 255.00p 255.00p 87549
25/10/2018 260.00p 262.00p 257.50p 260.00p 94881
24/10/2018 265.00p 265.00p 258.80p 263.00p 90638
23/10/2018 266.00p 266.00p 258.66p 262.00p 275678
22/10/2018 270.00p 270.00p 264.05p 265.00p 333712
19/10/2018 270.00p 270.00p 266.00p 269.00p 77085
18/10/2018 270.00p 270.00p 265.87p 270.00p 72407
17/10/2018 270.00p 270.00p 265.58p 269.00p 113124
16/10/2018 265.00p 270.00p 261.35p 270.00p 102166
15/10/2018 264.00p 265.00p 259.56p 265.00p 513901
12/10/2018 262.00p 265.00p 257.00p 263.00p 254469
11/10/2018 264.00p 264.00p 254.00p 255.00p 200435
10/10/2018 271.00p 275.97p 263.00p 266.00p 201473
09/10/2018 277.00p 277.00p 271.50p 276.00p 183339
08/10/2018 281.00p 281.00p 272.00p 277.00p 109516
05/10/2018 282.00p 282.00p 277.00p 279.00p 64125
04/10/2018 281.00p 283.00p 279.00p 279.00p 80655
03/10/2018 285.00p 285.00p 280.06p 282.00p 308843
02/10/2018 286.00p 286.00p 282.00p 285.00p 172608
01/10/2018 288.00p 288.00p 282.20p 286.00p 142147
28/09/2018 285.00p 288.00p 284.00p 285.00p 51021
27/09/2018 289.00p 290.00p 285.00p 285.00p 102478
26/09/2018 290.00p 291.31p 287.00p 288.00p 332192
25/09/2018 290.00p 290.00p 287.00p 288.50p 92906
24/09/2018 287.00p 290.00p 286.94p 290.00p 218281
21/09/2018 279.00p 287.00p 279.00p 287.00p 240807
20/09/2018 281.00p 281.00p 278.00p 280.00p 104461
19/09/2018 280.00p 280.00p 277.00p 279.00p 100582
18/09/2018 277.00p 279.00p 277.00p 278.00p 44521
17/09/2018 279.00p 279.00p 277.00p 277.00p 75562
14/09/2018 274.00p 279.00p 274.00p 276.50p 60204
13/09/2018 279.00p 279.00p 274.00p 274.00p 66109
12/09/2018 274.00p 279.00p 274.00p 279.00p 86638
11/09/2018 279.00p 279.00p 274.00p 276.00p 67643
10/09/2018 278.00p 278.92p 275.33p 277.50p 103134
07/09/2018 281.00p 282.96p 274.00p 279.00p 153806
06/09/2018 281.00p 281.58p 278.00p 281.00p 108179
05/09/2018 282.00p 285.34p 278.00p 278.00p 194397
04/09/2018 282.00p 284.00p 280.68p 282.50p 338778
03/09/2018 280.00p 282.00p 275.68p 280.00p 131073
31/08/2018 276.00p 276.97p 273.15p 274.00p 79098
30/08/2018 273.00p 277.00p 272.00p 276.00p 147048
29/08/2018 274.78p 276.56p 273.15p 274.00p 117677
28/08/2018 275.00p 275.10p 271.33p 275.00p 118256
24/08/2018 274.00p 274.00p 270.00p 274.00p 84006
23/08/2018 274.00p 274.00p 270.11p 272.00p 88142
22/08/2018 271.00p 274.00p 270.77p 271.00p 90053
21/08/2018 276.00p 276.00p 273.00p 273.50p 242959
20/08/2018 274.00p 275.48p 273.18p 274.00p 60474
17/08/2018 275.00p 277.00p 275.00p 275.00p 162067
16/08/2018 274.00p 275.48p 273.15p 274.00p 129464
15/08/2018 279.00p 279.00p 274.00p 274.00p 156096
14/08/2018 279.00p 279.00p 276.00p 277.00p 152526
13/08/2018 281.00p 281.00p 276.00p 277.50p 198527
10/08/2018 281.00p 282.00p 277.00p 277.00p 203967
09/08/2018 280.00p 282.00p 278.80p 280.00p 116891
08/08/2018 283.00p 285.00p 281.00p 281.00p 93717
07/08/2018 282.00p 282.27p 280.00p 280.00p 270809
06/08/2018 281.00p 282.50p 278.00p 279.00p 138526
03/08/2018 280.00p 282.00p 275.95p 276.00p 118434
02/08/2018 277.00p 278.32p 275.36p 276.00p 159578

*Close Price adjusted for both dividends and splits