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
23/09/2016 206.00p 209.50p 205.42p 209.50p 132835
22/09/2016 205.00p 206.00p 202.38p 206.00p 28744
21/09/2016 204.50p 205.00p 203.52p 204.75p 26646
20/09/2016 204.50p 204.50p 201.00p 204.25p 71134
19/09/2016 200.00p 204.88p 200.00p 200.00p 31097
16/09/2016 203.00p 203.00p 199.04p 202.75p 82088
15/09/2016 200.00p 203.15p 199.00p 200.00p 68504
14/09/2016 200.00p 204.00p 200.00p 203.00p 41357
13/09/2016 200.00p 204.00p 200.00p 200.25p 35415
12/09/2016 200.50p 203.70p 200.00p 200.00p 50946
09/09/2016 201.00p 205.73p 201.00p 202.50p 60894
08/09/2016 201.00p 205.28p 201.00p 201.25p 18149
07/09/2016 202.00p 206.00p 201.00p 201.00p 35547
06/09/2016 202.00p 206.00p 202.00p 206.00p 37590
05/09/2016 202.00p 206.00p 202.00p 202.00p 49664
02/09/2016 205.75p 206.04p 202.25p 203.00p 196082
01/09/2016 201.50p 206.00p 201.00p 203.50p 64276
31/08/2016 205.00p 205.00p 201.17p 205.00p 30132
30/08/2016 204.00p 204.00p 201.68p 203.25p 17441
26/08/2016 204.00p 205.25p 201.24p 204.00p 35194
25/08/2016 205.50p 205.50p 201.00p 201.00p 36412
24/08/2016 204.56p 205.00p 201.00p 203.38p 25743
23/08/2016 205.50p 205.50p 201.78p 203.25p 34331
22/08/2016 205.00p 205.38p 202.95p 205.00p 26808
19/08/2016 204.75p 205.50p 200.50p 204.25p 72563
18/08/2016 200.00p 204.75p 200.00p 200.50p 21714
17/08/2016 204.75p 204.75p 200.00p 200.00p 76489
16/08/2016 204.75p 205.53p 201.00p 201.00p 69811
15/08/2016 203.00p 204.75p 202.05p 203.00p 148564
12/08/2016 200.00p 204.00p 198.18p 204.00p 116251
11/08/2016 196.50p 199.00p 196.03p 198.50p 26679
10/08/2016 194.25p 198.50p 194.25p 198.25p 55542
09/08/2016 195.00p 197.98p 195.00p 197.00p 49316
08/08/2016 195.00p 197.00p 195.00p 196.00p 68276
05/08/2016 195.50p 198.00p 192.50p 198.00p 141256
04/08/2016 195.00p 195.00p 192.00p 192.25p 77855
03/08/2016 198.00p 198.00p 195.00p 196.75p 33591
02/08/2016 194.00p 198.00p 194.00p 198.00p 20044
01/08/2016 198.00p 198.00p 193.50p 195.62p 52723
29/07/2016 193.50p 196.50p 193.50p 196.50p 100031
28/07/2016 193.50p 196.50p 193.50p 196.00p 21242
27/07/2016 196.50p 196.50p 193.00p 194.25p 34219
26/07/2016 196.00p 196.00p 192.25p 193.50p 44112
25/07/2016 192.50p 195.75p 192.00p 192.50p 56401
22/07/2016 195.50p 195.50p 191.44p 195.50p 66523
21/07/2016 194.50p 194.50p 191.38p 194.50p 29359
20/07/2016 194.06p 194.06p 191.67p 193.00p 21958
19/07/2016 190.50p 193.50p 189.25p 193.50p 60220
18/07/2016 190.00p 192.09p 189.25p 190.00p 38117
15/07/2016 192.50p 192.50p 187.44p 192.50p 69769
14/07/2016 188.25p 188.58p 187.00p 188.25p 32127
13/07/2016 187.00p 190.00p 186.00p 188.00p 106459
12/07/2016 187.50p 192.00p 187.50p 188.50p 111885
11/07/2016 187.50p 189.95p 187.00p 187.50p 78191
08/07/2016 185.75p 189.50p 184.02p 189.50p 56847
07/07/2016 183.00p 185.75p 183.00p 185.75p 346479
06/07/2016 185.75p 185.75p 183.00p 185.75p 52094
05/07/2016 183.00p 186.50p 183.00p 186.50p 65792
04/07/2016 183.50p 185.75p 183.25p 185.75p 58104
01/07/2016 182.25p 187.00p 182.00p 187.00p 217318
30/06/2016 178.75p 184.00p 176.25p 184.00p 116600
29/06/2016 176.50p 179.00p 174.50p 176.50p 150630
28/06/2016 174.00p 176.00p 173.00p 176.00p 57332
27/06/2016 172.00p 173.50p 171.45p 173.50p 86481
24/06/2016 170.00p 173.00p 166.00p 173.00p 89512
23/06/2016 171.50p 176.00p 171.50p 176.00p 41415
22/06/2016 175.75p 176.00p 172.18p 176.00p 20184
21/06/2016 172.00p 175.11p 171.75p 171.75p 62764
20/06/2016 172.25p 175.00p 172.25p 172.25p 45081
17/06/2016 174.00p 175.50p 171.72p 173.00p 231876
16/06/2016 171.00p 173.50p 170.50p 173.50p 76993
15/06/2016 175.00p 175.00p 172.00p 175.00p 50386
14/06/2016 172.00p 175.00p 172.00p 175.00p 75152
13/06/2016 174.25p 175.87p 173.00p 173.75p 50168
10/06/2016 174.00p 176.75p 174.00p 176.75p 53833
09/06/2016 173.50p 176.50p 173.50p 176.50p 85218
08/06/2016 172.50p 174.75p 172.50p 174.75p 53394
07/06/2016 172.50p 174.98p 171.75p 173.50p 142412
06/06/2016 172.00p 175.00p 171.28p 174.75p 76171
03/06/2016 168.75p 171.00p 168.50p 171.00p 145458
02/06/2016 167.25p 169.85p 167.25p 168.50p 115345
01/06/2016 168.00p 169.00p 167.25p 167.25p 82948
31/05/2016 169.00p 169.00p 167.02p 169.00p 27688
27/05/2016 169.00p 169.00p 166.69p 169.00p 83075
26/05/2016 167.75p 168.00p 165.50p 168.00p 61170
25/05/2016 167.00p 167.85p 165.30p 167.00p 46676
24/05/2016 165.90p 167.61p 165.82p 166.50p 20798
23/05/2016 168.00p 168.00p 165.13p 167.00p 51540
20/05/2016 166.75p 166.75p 164.00p 166.75p 60321
19/05/2016 166.00p 167.65p 164.00p 164.00p 88622
18/05/2016 167.50p 169.24p 166.50p 167.50p 54919
17/05/2016 167.50p 169.50p 167.50p 167.50p 15341
16/05/2016 168.00p 168.80p 166.50p 168.50p 19315
13/05/2016 170.00p 170.00p 166.28p 170.00p 69671
12/05/2016 167.25p 168.40p 166.00p 167.25p 50177
11/05/2016 169.00p 169.00p 166.03p 169.00p 15841
10/05/2016 170.00p 170.00p 166.00p 170.00p 26616
09/05/2016 166.50p 169.56p 166.00p 166.50p 35099
06/05/2016 168.00p 169.00p 166.00p 167.00p 82705
05/05/2016 170.00p 170.00p 168.00p 168.00p 100321
04/05/2016 170.00p 170.67p 170.00p 170.00p 50349
03/05/2016 170.00p 170.67p 170.00p 170.00p 50038
29/04/2016 170.00p 171.00p 170.00p 170.00p 73500
28/04/2016 171.22p 172.00p 170.25p 172.00p 12705
27/04/2016 174.00p 174.00p 171.00p 174.00p 72547
26/04/2016 171.75p 174.22p 171.00p 173.50p 63437
25/04/2016 174.00p 175.00p 172.00p 174.00p 164793
22/04/2016 173.00p 173.00p 170.50p 172.00p 37857
21/04/2016 170.75p 173.00p 170.65p 173.00p 63718
20/04/2016 171.25p 173.00p 170.50p 170.50p 106969
19/04/2016 174.25p 174.25p 171.50p 174.25p 72751
18/04/2016 174.25p 174.25p 171.62p 174.25p 44178
15/04/2016 171.50p 175.50p 171.50p 175.50p 92822
14/04/2016 169.00p 173.50p 169.00p 173.50p 37275
13/04/2016 169.25p 172.09p 169.00p 172.00p 22999
12/04/2016 172.00p 172.00p 169.41p 170.00p 29286
11/04/2016 169.00p 172.30p 168.75p 170.00p 55593
08/04/2016 171.50p 171.50p 169.00p 171.50p 47064
07/04/2016 169.00p 172.75p 168.50p 169.00p 36159
06/04/2016 168.25p 172.75p 168.25p 172.75p 61745
05/04/2016 172.00p 172.00p 168.32p 169.50p 69845
04/04/2016 170.00p 171.55p 168.25p 170.00p 92463
01/04/2016 168.25p 171.81p 168.25p 170.50p 45585
31/03/2016 169.00p 172.25p 167.58p 172.25p 201625
30/03/2016 169.00p 169.00p 167.10p 169.00p 106118
29/03/2016 168.05p 168.77p 168.05p 168.62p 83781
24/03/2016 168.00p 169.50p 168.00p 169.50p 115864
23/03/2016 165.75p 168.50p 165.75p 168.50p 101437
22/03/2016 167.00p 167.00p 163.50p 165.00p 86681
21/03/2016 166.00p 166.00p 163.50p 166.00p 61700
18/03/2016 162.75p 167.75p 162.02p 167.75p 279194
17/03/2016 163.00p 164.35p 162.00p 164.25p 81986
16/03/2016 165.25p 165.50p 161.50p 163.00p 67674
15/03/2016 165.50p 165.50p 161.25p 162.75p 102215
14/03/2016 162.25p 165.31p 161.25p 162.25p 115318
11/03/2016 162.00p 165.75p 162.00p 165.75p 132402
10/03/2016 163.00p 163.00p 159.78p 162.75p 115745
09/03/2016 159.75p 162.97p 159.50p 161.00p 78993
08/03/2016 163.00p 163.00p 159.50p 159.50p 67742
07/03/2016 161.00p 163.00p 161.00p 161.25p 92224
04/03/2016 162.00p 163.50p 160.25p 163.50p 125152
03/03/2016 160.00p 162.00p 159.04p 160.50p 76682
02/03/2016 158.25p 161.96p 158.00p 158.00p 69053
01/03/2016 157.50p 159.98p 157.50p 157.50p 36729
29/02/2016 156.00p 159.75p 154.50p 159.75p 96002
26/02/2016 153.50p 158.00p 152.00p 158.00p 2045334
25/02/2016 155.00p 155.50p 153.00p 153.00p 14211
24/02/2016 155.00p 155.00p 153.00p 155.00p 26774
23/02/2016 155.00p 155.00p 153.95p 154.75p 19111
22/02/2016 152.00p 155.00p 152.00p 155.00p 58029
19/02/2016 147.00p 152.25p 145.20p 152.25p 124432
18/02/2016 145.50p 147.00p 145.00p 146.00p 155324
17/02/2016 141.50p 146.25p 141.50p 146.25p 142271
16/02/2016 145.50p 145.50p 141.00p 142.00p 35205
15/02/2016 145.00p 145.29p 141.00p 141.00p 28964
12/02/2016 143.00p 144.00p 141.00p 142.50p 68318
11/02/2016 142.50p 146.00p 141.00p 141.00p 101387
10/02/2016 142.50p 146.03p 142.50p 142.50p 40522
09/02/2016 145.00p 147.68p 143.00p 143.00p 52191
08/02/2016 145.50p 148.00p 144.50p 144.50p 52434
05/02/2016 145.50p 147.84p 145.00p 147.25p 20880
04/02/2016 145.00p 148.01p 145.00p 145.00p 45196
03/02/2016 147.00p 148.78p 147.00p 147.00p 25148
02/02/2016 147.25p 148.81p 147.25p 147.25p 9123
01/02/2016 147.00p 148.80p 147.00p 147.00p 30505
29/01/2016 145.25p 149.00p 144.75p 149.00p 76980
28/01/2016 149.00p 149.00p 144.50p 144.50p 37767
27/01/2016 148.00p 148.42p 144.50p 145.00p 39852
26/01/2016 144.50p 146.75p 144.50p 144.50p 14818
25/01/2016 145.00p 146.57p 144.50p 145.25p 68492
22/01/2016 149.00p 149.00p 145.04p 147.00p 46037
21/01/2016 144.00p 146.45p 144.00p 144.00p 17946
20/01/2016 147.50p 148.30p 144.50p 145.75p 100784
19/01/2016 149.00p 151.74p 148.00p 148.00p 92539
18/01/2016 152.50p 152.50p 149.00p 149.00p 70980
15/01/2016 154.50p 154.50p 150.00p 152.50p 67729
14/01/2016 151.50p 152.50p 151.50p 151.50p 93223
13/01/2016 153.50p 153.50p 152.25p 152.50p 64714
12/01/2016 151.50p 153.57p 151.50p 152.25p 16936
11/01/2016 152.00p 155.44p 152.00p 152.00p 9186
08/01/2016 154.00p 156.61p 153.52p 154.00p 42468
07/01/2016 154.00p 155.95p 153.50p 153.75p 40749
06/01/2016 156.00p 157.75p 156.00p 156.00p 65886
05/01/2016 156.00p 158.80p 156.00p 156.00p 90413
04/01/2016 156.00p 158.14p 156.00p 156.00p 27727
31/12/2015 157.50p 160.00p 157.50p 160.00p 55577
30/12/2015 159.25p 159.98p 158.12p 159.25p 25867
29/12/2015 159.75p 159.75p 158.00p 159.75p 11810
24/12/2015 159.00p 160.00p 158.31p 159.50p 11392
23/12/2015 158.00p 159.00p 156.25p 159.00p 28816
22/12/2015 158.00p 158.00p 155.28p 157.50p 35972
21/12/2015 158.00p 158.00p 154.02p 155.25p 50783
18/12/2015 157.75p 157.75p 154.57p 156.50p 39622
17/12/2015 153.50p 157.75p 153.50p 156.50p 62775
16/12/2015 157.00p 157.25p 153.50p 153.50p 73929
15/12/2015 153.50p 155.35p 153.50p 153.50p 54429
14/12/2015 156.00p 156.54p 154.55p 155.00p 79171
11/12/2015 158.75p 159.00p 155.50p 155.50p 32593
10/12/2015 159.00p 159.00p 156.00p 159.00p 23262
09/12/2015 157.50p 159.00p 152.06p 157.50p 113681

*Close Price adjusted for both dividends and splits