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
08/12/2015 157.00p 159.06p 152.06p 157.00p 14660
07/12/2015 157.00p 159.31p 157.00p 157.00p 39263
04/12/2015 157.00p 159.00p 157.00p 158.00p 62804
03/12/2015 158.25p 160.25p 158.00p 158.00p 32741
02/12/2015 156.50p 158.50p 156.50p 158.50p 88159
01/12/2015 156.00p 157.50p 155.72p 157.50p 73450
30/11/2015 155.00p 156.50p 154.09p 156.50p 85016
27/11/2015 153.00p 155.50p 153.00p 154.50p 50687
26/11/2015 154.67p 155.62p 154.00p 154.50p 53643
25/11/2015 156.00p 156.00p 154.50p 156.00p 35895
24/11/2015 156.00p 156.00p 153.25p 153.50p 62368
23/11/2015 155.00p 155.00p 153.00p 153.25p 66432
20/11/2015 155.50p 155.50p 152.27p 155.50p 50989
19/11/2015 152.20p 153.45p 151.03p 152.50p 39364
18/11/2015 154.00p 154.00p 152.77p 154.00p 17320
17/11/2015 155.00p 155.00p 151.03p 152.00p 21031
16/11/2015 151.70p 152.75p 150.99p 152.13p 19299
13/11/2015 156.00p 156.00p 151.50p 152.00p 91994
12/11/2015 155.50p 156.88p 153.00p 153.00p 60944
11/11/2015 155.00p 156.00p 154.00p 154.00p 22555
10/11/2015 157.00p 157.00p 155.00p 157.00p 59959
09/11/2015 157.00p 157.00p 155.00p 157.00p 33937
06/11/2015 153.50p 157.50p 153.50p 157.50p 85399
05/11/2015 152.50p 154.35p 152.50p 153.50p 43878
04/11/2015 152.50p 154.48p 152.50p 152.50p 70814
03/11/2015 152.50p 154.06p 152.50p 152.50p 57639
02/11/2015 152.50p 155.00p 152.50p 152.50p 70147
30/10/2015 153.75p 154.67p 152.50p 154.50p 8848
29/10/2015 152.00p 154.25p 152.00p 152.25p 7395
28/10/2015 154.75p 155.00p 153.23p 155.00p 19622
27/10/2015 152.00p 154.75p 152.00p 152.00p 43887
26/10/2015 153.00p 155.00p 152.25p 155.00p 34971
23/10/2015 153.00p 154.50p 151.30p 154.50p 66552
22/10/2015 150.00p 151.00p 150.00p 150.00p 2898
21/10/2015 150.00p 151.50p 150.00p 150.00p 14507
20/10/2015 150.50p 150.75p 150.00p 150.00p 23642
19/10/2015 151.50p 151.75p 150.90p 151.50p 21243
16/10/2015 150.00p 151.50p 150.00p 151.50p 5439
15/10/2015 153.00p 153.00p 150.75p 152.75p 22636
14/10/2015 152.75p 152.75p 150.00p 150.25p 23806
13/10/2015 153.00p 153.00p 151.56p 152.75p 36853
12/10/2015 151.00p 152.73p 151.00p 151.00p 15433
09/10/2015 149.00p 152.75p 149.00p 152.75p 93987
08/10/2015 147.25p 149.00p 146.81p 148.50p 160186
07/10/2015 144.50p 148.00p 144.50p 146.75p 50848
06/10/2015 147.75p 147.75p 144.50p 146.50p 16657
05/10/2015 144.25p 145.62p 143.00p 144.25p 31269
02/10/2015 142.50p 145.50p 142.41p 145.50p 13238
01/10/2015 144.50p 145.25p 144.12p 144.12p 13397
30/09/2015 143.00p 145.50p 141.50p 145.50p 82115
29/09/2015 140.50p 142.50p 139.03p 141.00p 89334
28/09/2015 142.00p 144.00p 140.00p 140.00p 114314
25/09/2015 143.25p 145.00p 142.44p 145.00p 23770
24/09/2015 143.00p 144.80p 142.00p 142.00p 17808
23/09/2015 143.25p 145.39p 143.00p 143.00p 3845
22/09/2015 144.00p 145.55p 143.00p 143.00p 96184
21/09/2015 144.75p 145.89p 144.00p 144.50p 69688
18/09/2015 145.25p 145.25p 144.00p 145.25p 32905
17/09/2015 145.75p 145.75p 144.25p 145.75p 29727
16/09/2015 146.00p 146.00p 144.75p 145.38p 16461
15/09/2015 147.50p 147.50p 146.00p 146.25p 32952
14/09/2015 145.75p 145.94p 145.07p 145.75p 8579
11/09/2015 145.75p 145.75p 144.50p 145.25p 38335
10/09/2015 144.50p 146.00p 144.50p 145.50p 18149
09/09/2015 145.00p 145.73p 144.00p 145.12p 106353
08/09/2015 142.75p 143.69p 141.00p 142.75p 51234
07/09/2015 142.50p 143.97p 141.00p 142.50p 37524
04/09/2015 143.97p 144.38p 141.55p 142.75p 49997
03/09/2015 144.00p 144.70p 142.88p 144.50p 40325
02/09/2015 143.25p 143.50p 142.50p 143.38p 10518
01/09/2015 144.00p 144.00p 141.00p 141.00p 34684
28/08/2015 143.50p 143.50p 139.72p 142.12p 42015
27/08/2015 142.75p 142.75p 140.87p 140.88p 110401
26/08/2015 140.00p 141.62p 139.00p 139.00p 93746
25/08/2015 142.10p 143.06p 140.00p 141.50p 26834
24/08/2015 144.00p 144.25p 140.00p 140.00p 33660
21/08/2015 148.50p 148.50p 145.00p 145.88p 20882
20/08/2015 149.75p 150.50p 147.00p 147.00p 76943
19/08/2015 151.00p 152.00p 148.00p 149.25p 89740
18/08/2015 151.00p 152.75p 151.00p 151.87p 6388
17/08/2015 152.75p 153.00p 151.70p 152.00p 31676
14/08/2015 152.25p 153.00p 150.75p 150.75p 29591
13/08/2015 150.75p 153.00p 150.52p 152.75p 26498
12/08/2015 150.50p 152.50p 150.50p 150.75p 41016
11/08/2015 154.00p 154.00p 151.50p 153.00p 47894
10/08/2015 153.00p 153.78p 151.52p 153.00p 27961
07/08/2015 152.60p 153.00p 152.00p 152.87p 28962
06/08/2015 152.00p 153.10p 152.00p 153.00p 28110
05/08/2015 152.00p 153.10p 152.00p 152.00p 47760
04/08/2015 154.00p 154.00p 151.52p 153.00p 37028
03/08/2015 152.50p 153.25p 151.63p 153.00p 50088
31/07/2015 152.50p 152.75p 152.00p 152.50p 9980
30/07/2015 151.50p 153.00p 151.50p 152.25p 207288
29/07/2015 151.63p 152.85p 151.52p 152.37p 8558
28/07/2015 153.00p 154.00p 151.50p 151.50p 58897
27/07/2015 153.00p 154.00p 153.00p 153.50p 34253
24/07/2015 155.00p 156.75p 154.67p 155.00p 20369
23/07/2015 156.00p 156.75p 155.00p 156.75p 31350
22/07/2015 155.00p 157.00p 155.00p 157.00p 6724
21/07/2015 155.00p 157.05p 155.00p 156.25p 40986
20/07/2015 155.00p 157.05p 155.00p 155.00p 7968
17/07/2015 155.25p 157.23p 155.12p 155.25p 58563
16/07/2015 155.75p 157.07p 155.03p 155.75p 39036
15/07/2015 155.75p 157.23p 155.38p 156.25p 21118
14/07/2015 157.27p 157.31p 155.52p 156.25p 23036
13/07/2015 155.25p 157.23p 155.03p 155.25p 12996
10/07/2015 155.50p 157.27p 155.00p 157.00p 66342
09/07/2015 157.40p 157.40p 156.50p 156.88p 37860
08/07/2015 158.00p 159.50p 156.50p 156.50p 116448
07/07/2015 158.50p 159.63p 158.00p 158.00p 58887
06/07/2015 158.50p 159.88p 158.50p 159.25p 89440
03/07/2015 160.50p 160.50p 158.61p 159.50p 40584
02/07/2015 159.75p 159.75p 158.50p 158.50p 14561
01/07/2015 158.50p 159.95p 158.50p 158.50p 7367
30/06/2015 158.50p 160.10p 158.50p 158.50p 58792
29/06/2015 160.25p 161.00p 159.50p 160.75p 92755
26/06/2015 161.00p 162.50p 160.25p 162.50p 49223
25/06/2015 161.00p 163.25p 161.00p 161.00p 88767
24/06/2015 163.25p 163.25p 161.02p 163.25p 42919
23/06/2015 163.25p 163.25p 162.00p 163.25p 61986
22/06/2015 163.25p 163.25p 161.94p 163.25p 49956
19/06/2015 163.00p 163.25p 161.00p 163.00p 134516
18/06/2015 162.00p 162.50p 161.39p 162.50p 52624
17/06/2015 162.00p 163.26p 161.25p 163.00p 82339
16/06/2015 162.75p 163.50p 161.00p 161.00p 65538
15/06/2015 162.00p 163.68p 160.50p 161.00p 60086
12/06/2015 162.00p 163.37p 162.00p 162.00p 25320
11/06/2015 162.00p 162.63p 162.00p 162.00p 33296
10/06/2015 162.75p 163.35p 162.00p 162.00p 35016
09/06/2015 162.00p 163.66p 162.00p 162.00p 34575
08/06/2015 162.96p 163.25p 162.09p 163.25p 60931
05/06/2015 161.00p 164.00p 161.00p 164.00p 59011
04/06/2015 161.00p 163.50p 161.00p 161.00p 31235
03/06/2015 161.00p 163.00p 161.00p 161.25p 34857
02/06/2015 161.48p 162.75p 161.48p 161.75p 2541
01/06/2015 162.00p 162.98p 161.00p 162.75p 68731
29/05/2015 162.25p 163.50p 161.03p 163.50p 235204
28/05/2015 161.71p 162.48p 160.25p 161.13p 51082
27/05/2015 162.50p 162.50p 160.75p 162.25p 41205
26/05/2015 161.25p 163.50p 160.00p 160.75p 43614
22/05/2015 161.25p 163.50p 159.64p 163.50p 133008
21/05/2015 160.00p 161.25p 159.85p 160.63p 58354
20/05/2015 161.00p 161.50p 159.34p 161.50p 91412
19/05/2015 159.00p 161.75p 159.00p 161.75p 279798
18/05/2015 157.50p 160.50p 157.26p 160.50p 191516
15/05/2015 158.00p 159.85p 157.50p 157.50p 285239
14/05/2015 159.00p 159.55p 158.00p 159.25p 15920
13/05/2015 160.50p 160.50p 158.03p 158.25p 33680
12/05/2015 158.00p 159.24p 158.00p 158.25p 44068
11/05/2015 160.50p 160.50p 158.09p 160.50p 28589
08/05/2015 159.25p 159.25p 158.06p 158.88p 8743
07/05/2015 158.50p 158.50p 158.00p 158.00p 37021
06/05/2015 159.25p 160.30p 158.50p 159.25p 41467
05/05/2015 159.25p 159.70p 158.51p 159.50p 32016
01/05/2015 160.50p 160.50p 158.60p 160.50p 68342
30/04/2015 158.50p 159.98p 158.50p 159.00p 42456
29/04/2015 158.50p 158.81p 158.50p 158.50p 23525
28/04/2015 160.00p 160.52p 158.50p 158.50p 91697
27/04/2015 162.00p 162.00p 160.10p 162.00p 39452
24/04/2015 160.00p 162.00p 159.50p 162.00p 240923
23/04/2015 160.00p 162.14p 160.00p 160.00p 17810
22/04/2015 161.50p 162.12p 161.50p 161.50p 57215
21/04/2015 162.00p 162.44p 161.00p 161.75p 274525
20/04/2015 162.00p 164.25p 162.00p 162.00p 57053
17/04/2015 165.00p 166.55p 163.00p 163.75p 99104
16/04/2015 167.00p 167.75p 165.50p 165.50p 10344
15/04/2015 167.50p 167.50p 166.25p 167.50p 94845
14/04/2015 166.25p 167.75p 166.00p 167.75p 33201
13/04/2015 166.25p 167.00p 166.00p 166.38p 54217
10/04/2015 163.50p 167.00p 163.50p 167.00p 83379
09/04/2015 162.02p 164.00p 162.02p 163.00p 47462
08/04/2015 162.00p 164.22p 162.00p 164.00p 44327
07/04/2015 163.00p 163.25p 162.25p 163.25p 66071
02/04/2015 162.00p 162.50p 159.64p 162.50p 23075
01/04/2015 159.50p 162.00p 159.50p 162.00p 38093
31/03/2015 160.00p 162.00p 159.50p 162.00p 80287
30/03/2015 161.00p 161.00p 159.50p 160.50p 99049
27/03/2015 160.75p 160.75p 159.00p 159.88p 140877
26/03/2015 161.00p 161.00p 159.00p 161.00p 165135
25/03/2015 159.50p 161.00p 159.15p 161.00p 93549
24/03/2015 160.50p 160.50p 158.00p 160.50p 77774
23/03/2015 160.50p 160.50p 158.18p 160.13p 69204
20/03/2015 160.00p 161.00p 158.54p 161.00p 160639
19/03/2015 158.00p 160.00p 158.00p 160.00p 220388
18/03/2015 156.00p 157.90p 156.00p 157.00p 278937
17/03/2015 158.00p 158.00p 156.25p 158.00p 152564
16/03/2015 158.00p 158.00p 156.33p 157.12p 132348
13/03/2015 154.00p 158.50p 153.75p 158.50p 207283
12/03/2015 151.00p 154.00p 151.00p 154.00p 101402
11/03/2015 154.00p 154.00p 151.00p 152.00p 189666
10/03/2015 155.00p 155.98p 152.50p 154.00p 146180
09/03/2015 155.50p 155.74p 154.86p 155.38p 43061
06/03/2015 154.00p 156.50p 154.00p 156.50p 187362
05/03/2015 152.89p 153.81p 152.71p 153.75p 47349
04/03/2015 154.00p 154.00p 153.14p 153.63p 50597
03/03/2015 152.75p 153.75p 152.00p 153.00p 136680
02/03/2015 154.00p 154.00p 152.25p 152.25p 70745
27/02/2015 152.25p 153.25p 152.00p 153.25p 161161
26/02/2015 152.25p 152.87p 152.00p 152.87p 46964
25/02/2015 154.00p 154.00p 152.00p 153.00p 98415

*Close Price adjusted for both dividends and splits