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
23/12/2011 94.30p 94.50p 93.71p 94.00p 28263
22/12/2011 94.35p 94.35p 93.20p 93.50p 112937
21/12/2011 92.30p 94.30p 92.30p 92.70p 137128
20/12/2011 94.80p 94.80p 92.40p 93.80p 144135
19/12/2011 93.85p 94.40p 93.80p 94.35p 75578
16/12/2011 94.50p 95.10p 94.00p 95.10p 1127190
15/12/2011 94.20p 94.99p 94.15p 94.50p 314649
14/12/2011 95.20p 96.05p 94.15p 95.00p 190509
13/12/2011 95.80p 96.70p 95.15p 95.15p 232808
12/12/2011 96.30p 97.30p 94.70p 94.70p 153870
09/12/2011 97.70p 98.20p 95.85p 96.30p 278745
08/12/2011 99.00p 99.25p 97.00p 97.00p 211310
07/12/2011 100.40p 100.40p 97.89p 98.35p 236070
06/12/2011 98.40p 99.60p 98.40p 99.40p 38459
05/12/2011 97.05p 100.00p 97.05p 99.70p 262667
02/12/2011 97.15p 98.00p 96.95p 98.00p 1129236
01/12/2011 96.95p 97.65p 96.95p 97.00p 375791
30/11/2011 94.55p 96.50p 94.00p 96.50p 434309
29/11/2011 95.20p 95.20p 94.15p 95.00p 616319
28/11/2011 94.60p 95.00p 93.45p 94.25p 273400
25/11/2011 94.50p 96.00p 93.25p 93.25p 952215
24/11/2011 95.05p 95.77p 94.40p 94.40p 126069
23/11/2011 96.00p 96.00p 95.08p 95.60p 103449
22/11/2011 96.50p 96.50p 95.80p 96.00p 304406
21/11/2011 97.20p 97.25p 96.00p 96.50p 183668
18/11/2011 97.40p 97.95p 96.70p 97.40p 87688
17/11/2011 97.25p 98.45p 96.65p 98.45p 124457
16/11/2011 94.95p 98.75p 94.15p 98.75p 1929137
15/11/2011 94.00p 95.30p 93.42p 95.30p 288363
14/11/2011 93.30p 94.50p 92.35p 94.50p 243518
11/11/2011 91.90p 94.28p 91.90p 93.80p 961651
10/11/2011 92.70p 93.15p 92.00p 92.05p 204027
09/11/2011 95.25p 95.25p 93.80p 94.60p 302520
08/11/2011 94.95p 95.20p 94.60p 95.20p 263973
07/11/2011 94.90p 95.24p 94.56p 95.20p 170943
04/11/2011 95.00p 95.50p 94.50p 95.50p 596793
03/11/2011 93.85p 95.25p 93.20p 95.25p 298252
02/11/2011 93.95p 94.25p 93.00p 94.25p 143756
01/11/2011 92.35p 93.90p 91.55p 93.90p 126350
31/10/2011 93.60p 94.00p 92.10p 92.10p 124974
28/10/2011 91.75p 94.00p 91.73p 94.00p 336829
27/10/2011 89.95p 91.75p 89.50p 91.75p 684139
26/10/2011 91.05p 91.44p 89.50p 89.50p 331567
25/10/2011 92.30p 92.30p 91.00p 91.00p 104406
24/10/2011 91.60p 92.30p 91.00p 91.00p 183936
21/10/2011 91.50p 92.00p 91.01p 91.60p 97875
20/10/2011 92.00p 92.74p 90.50p 91.15p 252441
19/10/2011 93.95p 93.95p 93.00p 93.50p 84904
18/10/2011 93.45p 93.95p 92.20p 93.20p 163043
17/10/2011 93.55p 93.90p 92.35p 93.50p 69035
14/10/2011 92.00p 93.70p 91.75p 93.50p 1465744
13/10/2011 93.45p 93.45p 91.55p 92.00p 705203
12/10/2011 93.50p 93.50p 92.00p 92.05p 235702
11/10/2011 93.50p 93.50p 92.15p 92.15p 162343
10/10/2011 91.00p 93.00p 91.00p 92.50p 71097
07/10/2011 91.95p 92.75p 90.34p 92.75p 1454304
06/10/2011 91.00p 91.60p 90.17p 91.00p 245870
05/10/2011 90.65p 90.65p 89.50p 89.60p 268487
04/10/2011 90.00p 91.20p 88.00p 88.50p 381235
03/10/2011 91.50p 93.00p 90.00p 92.00p 267296
30/09/2011 93.50p 93.54p 92.00p 92.00p 248965
29/09/2011 94.80p 94.80p 92.50p 93.50p 155561
28/09/2011 95.20p 95.35p 93.85p 94.80p 162146
27/09/2011 94.90p 96.00p 94.50p 95.00p 309241
26/09/2011 92.90p 94.05p 92.53p 94.00p 159586
23/09/2011 95.75p 95.95p 93.50p 93.65p 258861
22/09/2011 95.50p 96.00p 94.00p 95.75p 92857
21/09/2011 97.05p 99.00p 96.00p 96.00p 365380
20/09/2011 97.10p 98.50p 97.00p 97.00p 230756
19/09/2011 99.00p 99.85p 97.00p 97.00p 244300
16/09/2011 98.50p 100.00p 97.62p 99.00p 845111
15/09/2011 96.85p 99.00p 96.55p 99.00p 304979
14/09/2011 97.00p 97.80p 96.00p 97.80p 774292
13/09/2011 97.50p 98.00p 96.00p 96.05p 180729
12/09/2011 98.30p 98.65p 97.31p 97.50p 133422
09/09/2011 100.40p 100.40p 97.50p 97.50p 168326
08/09/2011 99.50p 100.49p 98.10p 100.40p 189528
07/09/2011 99.00p 100.80p 99.00p 99.50p 301604
06/09/2011 99.00p 99.74p 98.00p 98.55p 105401
05/09/2011 98.80p 99.85p 98.00p 98.00p 115096
02/09/2011 102.00p 102.80p 100.00p 100.00p 555193
01/09/2011 103.00p 104.00p 100.05p 102.00p 997567
31/08/2011 100.40p 103.00p 99.15p 101.60p 299058
30/08/2011 101.00p 101.00p 99.30p 99.30p 643582
26/08/2011 101.50p 101.50p 99.50p 100.50p 33048
25/08/2011 99.80p 101.20p 99.50p 101.00p 26581
24/08/2011 100.00p 100.90p 99.00p 99.90p 42380
23/08/2011 102.30p 102.30p 99.00p 99.05p 219704
22/08/2011 98.95p 102.00p 97.30p 102.00p 95322
19/08/2011 98.50p 101.00p 97.00p 98.90p 758178
18/08/2011 102.00p 103.30p 99.00p 99.00p 203208
17/08/2011 103.50p 103.95p 101.50p 103.40p 171820
16/08/2011 106.20p 107.40p 103.50p 103.50p 307498
15/08/2011 107.40p 107.60p 106.00p 107.60p 123675
12/08/2011 102.40p 107.30p 102.40p 106.20p 301826
11/08/2011 99.00p 102.50p 99.00p 102.50p 166836
10/08/2011 101.50p 102.00p 98.00p 98.00p 264283
09/08/2011 100.30p 100.60p 93.00p 99.15p 484839
08/08/2011 109.40p 109.40p 100.30p 100.30p 395472
05/08/2011 109.90p 111.10p 108.00p 109.00p 256895
04/08/2011 113.50p 114.30p 110.30p 111.40p 262615
03/08/2011 113.20p 114.89p 112.50p 112.50p 112220
02/08/2011 114.20p 114.99p 113.50p 113.50p 177004
01/08/2011 115.50p 116.95p 114.10p 114.10p 147883
29/07/2011 116.20p 117.30p 115.70p 115.70p 71557
28/07/2011 116.00p 117.30p 116.00p 117.30p 61982
27/07/2011 116.00p 117.30p 116.00p 116.20p 480154
26/07/2011 117.00p 117.04p 116.00p 116.00p 78182
25/07/2011 116.00p 116.68p 115.60p 115.60p 35622
22/07/2011 115.10p 117.30p 115.08p 117.00p 355257
21/07/2011 115.40p 116.38p 114.90p 115.10p 176396
20/07/2011 115.00p 116.50p 114.10p 116.00p 194802
19/07/2011 114.50p 114.94p 114.10p 114.40p 265557
18/07/2011 116.00p 116.31p 114.50p 114.50p 199767
15/07/2011 117.00p 118.05p 116.00p 116.00p 380230
14/07/2011 117.70p 118.95p 117.00p 118.00p 233903
13/07/2011 117.60p 118.78p 117.60p 118.00p 562143
12/07/2011 118.70p 119.00p 117.76p 118.40p 667980
11/07/2011 121.00p 121.00p 118.50p 118.50p 310990
08/07/2011 123.00p 123.00p 120.00p 120.00p 257912
07/07/2011 118.90p 122.10p 118.00p 121.70p 218046
06/07/2011 117.50p 119.20p 117.50p 118.90p 206554
05/07/2011 117.60p 118.50p 116.92p 117.70p 397199
04/07/2011 117.20p 117.68p 116.50p 117.00p 572016
01/07/2011 116.50p 117.80p 115.00p 117.10p 4271254
30/06/2011 115.40p 117.00p 115.00p 116.50p 164571
29/06/2011 114.80p 116.00p 114.80p 116.00p 408729
28/06/2011 114.50p 115.50p 114.50p 114.60p 159016
27/06/2011 115.50p 115.50p 114.55p 115.50p 75785
24/06/2011 115.30p 115.75p 114.90p 114.90p 318346
23/06/2011 116.80p 117.24p 115.10p 115.10p 172205
22/06/2011 116.50p 117.20p 116.10p 117.20p 61248
21/06/2011 116.30p 117.50p 116.30p 117.20p 363565
20/06/2011 116.20p 116.30p 115.00p 116.20p 209178
17/06/2011 117.20p 117.40p 114.00p 115.50p 831403
16/06/2011 118.00p 118.00p 116.00p 117.50p 197619
15/06/2011 119.50p 119.50p 118.00p 118.30p 151319
14/06/2011 119.40p 119.40p 118.30p 118.90p 51865
13/06/2011 119.40p 119.40p 118.20p 119.10p 105457
10/06/2011 119.00p 119.98p 118.00p 118.00p 136932
09/06/2011 119.10p 119.90p 118.90p 119.90p 77871
08/06/2011 120.00p 120.86p 119.00p 119.90p 262228
07/06/2011 119.30p 121.70p 119.10p 121.70p 398353
06/06/2011 120.00p 120.50p 119.29p 120.50p 128199
03/06/2011 120.10p 120.50p 119.07p 120.40p 301659
02/06/2011 118.90p 120.40p 118.90p 119.70p 595965
01/06/2011 121.80p 121.80p 119.80p 119.80p 132526
31/05/2011 119.00p 121.80p 118.11p 121.70p 297309
27/05/2011 120.00p 120.00p 118.00p 119.90p 117729
26/05/2011 120.50p 120.50p 119.15p 120.30p 92223
25/05/2011 120.30p 120.75p 118.60p 119.90p 141904
24/05/2011 118.50p 120.80p 118.50p 120.80p 261423
23/05/2011 120.00p 120.00p 118.50p 118.50p 133111
20/05/2011 121.20p 121.30p 120.00p 120.00p 129702
19/05/2011 120.10p 121.27p 119.91p 121.10p 216296
18/05/2011 121.00p 121.00p 119.92p 120.20p 192984
17/05/2011 119.60p 120.70p 119.50p 119.60p 359215
16/05/2011 121.00p 121.00p 119.60p 119.60p 114342
13/05/2011 120.10p 121.00p 120.10p 120.10p 82931
12/05/2011 120.30p 121.00p 119.70p 120.90p 67740
11/05/2011 120.00p 121.50p 119.60p 119.60p 818524
10/05/2011 119.80p 120.80p 119.30p 120.80p 525380
09/05/2011 120.60p 120.60p 119.00p 119.00p 179660
06/05/2011 122.40p 124.00p 119.00p 120.30p 517896
05/05/2011 123.80p 124.10p 121.50p 122.70p 207043
04/05/2011 123.80p 124.50p 122.70p 123.80p 205217
03/05/2011 122.10p 124.50p 122.10p 124.40p 207057
28/04/2011 123.70p 124.00p 122.01p 123.90p 152061
27/04/2011 122.90p 123.80p 122.30p 123.30p 209035
26/04/2011 122.50p 123.00p 121.70p 122.00p 258905
21/04/2011 121.00p 121.00p 120.50p 120.50p 167881
20/04/2011 121.50p 121.70p 120.50p 120.50p 264871
19/04/2011 123.10p 123.10p 121.00p 121.00p 168491
18/04/2011 124.80p 124.84p 122.00p 122.00p 127755
15/04/2011 124.00p 125.50p 122.78p 125.00p 457201
14/04/2011 124.00p 124.00p 122.50p 122.60p 159884
13/04/2011 123.00p 124.00p 122.50p 124.00p 145778
12/04/2011 123.50p 124.30p 122.50p 122.50p 76899
11/04/2011 125.00p 125.00p 123.88p 124.70p 28945
08/04/2011 124.40p 124.80p 123.60p 124.50p 106688
07/04/2011 124.80p 124.80p 123.50p 124.00p 182743
06/04/2011 124.60p 124.85p 124.00p 124.80p 185942
05/04/2011 125.00p 125.00p 124.00p 124.00p 151348
04/04/2011 124.20p 125.50p 124.00p 125.00p 171955
01/04/2011 124.50p 125.99p 124.30p 125.20p 314758
31/03/2011 125.00p 125.90p 124.50p 124.50p 266771
30/03/2011 123.80p 125.50p 123.80p 125.40p 339941
29/03/2011 123.30p 124.40p 121.80p 124.40p 208268
28/03/2011 122.70p 123.40p 121.67p 123.40p 87165
25/03/2011 121.30p 123.00p 120.80p 123.00p 266519
24/03/2011 119.60p 121.10p 119.30p 121.10p 255040
23/03/2011 120.70p 121.12p 119.50p 119.50p 280002
22/03/2011 118.60p 121.10p 118.50p 119.50p 637933
21/03/2011 118.20p 119.26p 117.70p 118.50p 235558
18/03/2011 117.50p 118.40p 116.70p 118.40p 569072
17/03/2011 116.30p 118.09p 115.50p 117.00p 560101
16/03/2011 116.50p 117.40p 115.50p 115.50p 214795
15/03/2011 119.00p 119.50p 116.50p 116.50p 591625
14/03/2011 119.00p 120.30p 119.00p 119.40p 158955
11/03/2011 119.50p 120.77p 119.00p 119.00p 177440

*Close Price adjusted for both dividends and splits