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
01/08/2018 275.00p 278.33p 275.00p 276.00p 98906
31/07/2018 274.00p 277.56p 273.57p 276.00p 141468
30/07/2018 276.00p 276.56p 273.89p 275.00p 202972
27/07/2018 275.00p 278.20p 274.90p 275.50p 472163
26/07/2018 275.00p 276.00p 272.93p 274.00p 77447
25/07/2018 275.00p 276.42p 272.00p 276.00p 119813
24/07/2018 273.00p 274.00p 271.20p 274.00p 153003
23/07/2018 269.00p 273.00p 268.00p 271.00p 224639
20/07/2018 271.00p 273.00p 268.00p 268.00p 246156
19/07/2018 270.00p 273.00p 270.00p 271.50p 358714
18/07/2018 273.00p 273.00p 270.04p 273.00p 120011
17/07/2018 273.00p 273.00p 268.00p 271.00p 237398
16/07/2018 271.00p 273.00p 270.00p 271.00p 54959
13/07/2018 273.00p 273.00p 271.00p 271.00p 292697
12/07/2018 273.00p 273.00p 270.00p 271.50p 228770
11/07/2018 272.00p 272.00p 269.33p 272.00p 85634
10/07/2018 270.00p 272.67p 270.00p 271.50p 108692
09/07/2018 271.00p 272.00p 268.00p 270.00p 135770
06/07/2018 270.00p 270.24p 266.72p 267.00p 99038
05/07/2018 270.00p 270.00p 266.54p 270.00p 86393
04/07/2018 266.00p 270.00p 266.00p 266.00p 184356
03/07/2018 270.00p 270.16p 267.00p 270.00p 73161
02/07/2018 266.00p 270.00p 266.00p 266.00p 50522
29/06/2018 269.00p 271.00p 266.00p 266.00p 197579
28/06/2018 267.00p 269.71p 266.00p 268.00p 171086
27/06/2018 271.00p 271.00p 264.00p 267.00p 173422
26/06/2018 267.00p 270.72p 267.00p 267.00p 160596
25/06/2018 267.00p 270.00p 267.00p 268.50p 95069
22/06/2018 271.00p 273.00p 270.00p 270.00p 165385
21/06/2018 270.00p 273.36p 270.00p 270.00p 127382
20/06/2018 274.00p 274.00p 270.00p 270.00p 111003
19/06/2018 273.00p 273.00p 270.00p 271.00p 375010
18/06/2018 275.00p 275.00p 272.00p 274.00p 91335
15/06/2018 271.00p 275.00p 271.00p 273.00p 109276
14/06/2018 275.00p 275.00p 271.00p 275.00p 336132
13/06/2018 272.00p 275.00p 271.44p 272.00p 120211
12/06/2018 275.00p 275.00p 272.16p 275.00p 330919
11/06/2018 271.00p 274.22p 271.00p 272.00p 377916
08/06/2018 274.00p 275.00p 270.00p 271.00p 87197
07/06/2018 272.00p 274.66p 271.00p 274.00p 385557
06/06/2018 273.00p 275.00p 271.00p 275.00p 107844
05/06/2018 273.00p 273.00p 269.00p 269.00p 74648
04/06/2018 269.00p 273.00p 269.00p 271.00p 100091
01/06/2018 269.00p 272.94p 268.00p 269.00p 116705
31/05/2018 269.00p 272.00p 269.00p 269.00p 70706
30/05/2018 272.00p 272.00p 268.00p 269.00p 86328
29/05/2018 269.00p 272.56p 268.00p 272.00p 94040
25/05/2018 271.00p 274.00p 270.00p 271.50p 116993
24/05/2018 274.00p 274.00p 271.00p 271.00p 82358
23/05/2018 272.45p 273.67p 271.02p 272.00p 99600
22/05/2018 273.00p 273.00p 271.00p 273.00p 174155
21/05/2018 273.00p 273.00p 268.55p 271.50p 386558
18/05/2018 273.00p 273.00p 268.33p 269.00p 215419
17/05/2018 272.00p 272.21p 268.04p 270.00p 321702
16/05/2018 272.00p 272.10p 270.00p 271.00p 74201
15/05/2018 270.00p 272.70p 270.00p 270.00p 65216
14/05/2018 267.00p 273.00p 264.75p 273.00p 383331
11/05/2018 264.00p 268.80p 263.90p 264.00p 63932
10/05/2018 263.00p 266.50p 262.00p 264.00p 121672
09/05/2018 265.00p 265.00p 262.00p 263.00p 109203
08/05/2018 264.00p 265.00p 262.00p 262.00p 154368
04/05/2018 263.00p 267.00p 263.00p 265.00p 189533
03/05/2018 267.00p 268.00p 265.00p 265.00p 113350
02/05/2018 269.00p 269.00p 267.00p 267.00p 126376
01/05/2018 267.00p 268.12p 265.21p 267.00p 277832
30/04/2018 263.00p 267.00p 263.00p 266.00p 149672
27/04/2018 263.00p 266.00p 261.08p 264.00p 99314
26/04/2018 261.00p 265.00p 261.00p 262.00p 89249
25/04/2018 266.00p 267.00p 264.50p 267.00p 260832
24/04/2018 257.00p 268.00p 256.97p 268.00p 219816
23/04/2018 256.00p 257.00p 253.33p 255.00p 74811
20/04/2018 249.00p 256.00p 249.00p 256.00p 228142
19/04/2018 252.16p 252.58p 251.02p 252.00p 100857
18/04/2018 253.00p 253.00p 249.00p 251.50p 115328
17/04/2018 251.00p 253.00p 248.25p 250.50p 143109
16/04/2018 253.00p 253.00p 248.00p 248.00p 113790
13/04/2018 253.00p 253.00p 250.00p 252.00p 78602
12/04/2018 250.00p 253.00p 250.00p 250.00p 140295
11/04/2018 250.00p 253.11p 250.00p 251.00p 227870
10/04/2018 252.00p 252.37p 250.36p 251.00p 131942
09/04/2018 253.00p 253.00p 249.00p 252.00p 79201
06/04/2018 253.00p 253.00p 249.75p 250.00p 115262
05/04/2018 253.00p 253.00p 249.44p 250.00p 103295
04/04/2018 252.00p 252.95p 248.00p 248.00p 185791
03/04/2018 252.00p 252.00p 248.00p 252.00p 399633
29/03/2018 252.00p 253.00p 248.88p 252.00p 752551
28/03/2018 249.00p 252.00p 247.00p 250.00p 224016
27/03/2018 251.00p 252.00p 248.87p 249.50p 115514
26/03/2018 249.00p 249.00p 246.00p 249.00p 124160
23/03/2018 250.00p 251.20p 246.00p 246.00p 171295
22/03/2018 252.00p 253.53p 250.00p 253.00p 177036
21/03/2018 256.00p 256.95p 252.00p 252.00p 221026
20/03/2018 256.00p 257.00p 253.00p 257.00p 147246
19/03/2018 258.00p 258.54p 253.00p 253.00p 449799
16/03/2018 252.00p 257.00p 251.05p 257.00p 234433
15/03/2018 253.00p 253.00p 249.74p 253.00p 92232
14/03/2018 252.00p 253.00p 249.00p 253.00p 73784
13/03/2018 250.00p 252.00p 248.00p 252.00p 127755
12/03/2018 251.00p 251.76p 249.00p 251.00p 315320
09/03/2018 249.00p 250.99p 247.00p 250.00p 314799
08/03/2018 250.00p 253.56p 248.00p 248.00p 212388
07/03/2018 252.00p 253.79p 250.00p 252.00p 107601
06/03/2018 254.00p 255.39p 252.08p 254.00p 248220
05/03/2018 253.00p 253.00p 250.33p 252.00p 98614
02/03/2018 251.00p 255.00p 250.00p 253.00p 147043
01/03/2018 256.00p 256.00p 252.00p 252.00p 111594
28/02/2018 257.00p 257.00p 253.44p 255.00p 324372
27/02/2018 257.00p 257.00p 254.44p 256.00p 92883
26/02/2018 256.00p 257.00p 253.75p 256.00p 423552
23/02/2018 254.00p 255.00p 245.50p 254.00p 231514
22/02/2018 255.00p 255.00p 245.50p 254.50p 84897
21/02/2018 253.00p 256.55p 253.00p 254.00p 384428
20/02/2018 257.00p 257.00p 254.00p 254.00p 166152
19/02/2018 256.00p 258.92p 255.00p 255.50p 116350
16/02/2018 255.00p 256.00p 252.00p 256.00p 356845
15/02/2018 251.00p 253.78p 251.00p 253.00p 112023
14/02/2018 253.00p 253.00p 251.02p 251.50p 166499
13/02/2018 252.00p 254.21p 249.00p 250.00p 242679
12/02/2018 254.00p 254.62p 251.00p 252.50p 127421
09/02/2018 249.00p 250.40p 248.00p 248.50p 69180
08/02/2018 252.00p 253.40p 249.00p 249.00p 157418
07/02/2018 247.00p 252.97p 247.00p 250.00p 310045
06/02/2018 250.00p 250.00p 239.00p 246.00p 279829
05/02/2018 255.00p 256.78p 251.00p 252.50p 165744
02/02/2018 259.00p 261.00p 255.00p 257.00p 83597
01/02/2018 261.00p 263.00p 257.81p 260.00p 169582
31/01/2018 261.00p 264.00p 261.00p 263.00p 176010
30/01/2018 265.00p 266.90p 261.00p 261.00p 108728
29/01/2018 268.00p 268.00p 265.00p 265.00p 121776
26/01/2018 268.00p 268.00p 265.00p 265.00p 335195
25/01/2018 270.00p 270.00p 266.00p 266.00p 198759
24/01/2018 268.00p 271.00p 267.00p 267.00p 244118
23/01/2018 270.00p 272.00p 269.03p 270.00p 63463
22/01/2018 270.00p 271.97p 268.00p 268.00p 140194
19/01/2018 272.00p 272.00p 270.00p 271.00p 24200
18/01/2018 273.00p 273.00p 270.03p 273.00p 61793
17/01/2018 270.00p 273.00p 270.00p 270.00p 100103
16/01/2018 273.00p 273.00p 270.00p 270.00p 178655
15/01/2018 272.00p 272.78p 270.10p 272.00p 222808
12/01/2018 271.00p 273.00p 270.00p 273.00p 344699
11/01/2018 271.00p 272.00p 268.00p 271.00p 166815
10/01/2018 267.00p 271.64p 264.00p 271.00p 735458
09/01/2018 263.00p 266.00p 263.00p 265.50p 74847
08/01/2018 262.00p 264.00p 259.50p 263.00p 82181
05/01/2018 258.00p 261.00p 257.38p 259.50p 131120
04/01/2018 257.00p 258.10p 255.00p 255.00p 83785
03/01/2018 254.00p 257.00p 254.00p 257.00p 52184
02/01/2018 256.00p 257.00p 252.84p 257.00p 57145
29/12/2017 256.50p 256.50p 253.24p 256.50p 13773
28/12/2017 252.50p 256.00p 252.50p 256.00p 15323
27/12/2017 256.00p 256.00p 252.50p 254.25p 5451
22/12/2017 254.75p 256.00p 253.20p 254.25p 26074
21/12/2017 255.00p 255.96p 252.25p 254.12p 24891
20/12/2017 255.00p 255.00p 252.33p 255.00p 27673
19/12/2017 255.50p 256.50p 252.17p 255.00p 22645
18/12/2017 255.50p 255.50p 252.00p 252.00p 21717
15/12/2017 252.25p 255.47p 251.50p 251.50p 139672
14/12/2017 255.50p 255.50p 252.00p 255.25p 18861
13/12/2017 256.50p 256.50p 252.25p 252.25p 79606
12/12/2017 258.00p 258.00p 254.50p 256.00p 69324
11/12/2017 257.50p 257.50p 254.50p 254.75p 18319
08/12/2017 254.75p 258.00p 254.50p 254.75p 17862
07/12/2017 254.50p 258.00p 254.50p 258.00p 8183
06/12/2017 254.50p 258.00p 254.50p 254.50p 25822
05/12/2017 256.25p 258.59p 256.00p 257.25p 20392
04/12/2017 260.00p 260.00p 256.25p 258.75p 28668
01/12/2017 260.00p 260.00p 256.00p 256.00p 42937
30/11/2017 259.75p 259.75p 256.00p 258.00p 39253
29/11/2017 260.00p 260.00p 256.00p 258.00p 18522
28/11/2017 256.25p 259.50p 256.25p 256.25p 18274
27/11/2017 260.00p 260.00p 256.04p 258.00p 21644
24/11/2017 258.03p 259.34p 256.04p 257.87p 67347
23/11/2017 259.75p 259.75p 256.00p 259.50p 30142
22/11/2017 260.00p 260.00p 257.50p 257.50p 67508
21/11/2017 259.75p 260.00p 257.50p 257.50p 30903
20/11/2017 259.00p 259.00p 257.50p 259.00p 45537
17/11/2017 260.50p 261.75p 257.25p 259.00p 101214
16/11/2017 260.50p 260.50p 257.00p 259.00p 34791
15/11/2017 257.00p 260.00p 257.00p 257.00p 114547
14/11/2017 258.50p 260.50p 258.50p 259.12p 81296
13/11/2017 260.50p 260.50p 258.25p 259.25p 56935
10/11/2017 260.50p 260.50p 258.00p 258.00p 73599
09/11/2017 260.00p 260.50p 258.25p 258.25p 83292
08/11/2017 258.00p 260.00p 257.25p 258.25p 99902
07/11/2017 256.25p 258.00p 255.07p 256.12p 65361
06/11/2017 256.25p 257.34p 254.25p 254.25p 90201
03/11/2017 256.25p 256.25p 254.00p 254.00p 89862
02/11/2017 255.50p 255.97p 253.44p 254.75p 121924
01/11/2017 255.00p 255.00p 252.28p 253.75p 73812
31/10/2017 253.00p 255.00p 252.20p 253.00p 89690
30/10/2017 255.00p 255.00p 252.00p 254.75p 42658
27/10/2017 254.50p 255.00p 251.50p 255.00p 114880
26/10/2017 254.75p 254.75p 251.00p 251.50p 106696
25/10/2017 253.00p 254.84p 251.50p 251.50p 105215
24/10/2017 252.75p 255.00p 252.33p 252.50p 70951
23/10/2017 254.75p 254.75p 252.00p 252.00p 48331
20/10/2017 254.00p 254.50p 252.00p 252.00p 109977
19/10/2017 253.00p 254.00p 252.00p 252.00p 72204
18/10/2017 254.00p 254.25p 250.44p 254.25p 40471
17/10/2017 253.00p 254.00p 250.64p 254.00p 97554

*Close Price adjusted for both dividends and splits