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
29/05/2024 399.50p 399.50p 389.00p 389.00p 391992
28/05/2024 401.00p 401.00p 395.50p 398.50p 627526
24/05/2024 395.00p 398.00p 395.00p 396.00p 365203
23/05/2024 400.00p 402.60p 397.00p 398.50p 1738261
22/05/2024 399.50p 400.50p 395.50p 400.00p 412168
21/05/2024 399.00p 400.87p 395.00p 398.50p 1223062
20/05/2024 400.00p 408.50p 399.42p 402.00p 576409
17/05/2024 404.50p 408.00p 400.00p 400.00p 402543
16/05/2024 402.00p 405.50p 400.00p 405.50p 698835
15/05/2024 401.50p 404.50p 401.50p 404.50p 436597
14/05/2024 398.00p 404.00p 396.94p 403.50p 377968
13/05/2024 401.00p 402.52p 399.48p 402.00p 472682
10/05/2024 398.50p 402.50p 398.50p 401.00p 428365
09/05/2024 399.50p 400.66p 397.00p 400.50p 307074
08/05/2024 391.50p 399.50p 391.50p 399.50p 291473
07/05/2024 391.00p 397.50p 390.00p 397.00p 519315
03/05/2024 378.50p 390.55p 378.50p 390.50p 306294
02/05/2024 381.00p 385.50p 375.00p 384.50p 517262
01/05/2024 382.00p 383.00p 379.50p 382.00p 435090
30/04/2024 384.00p 386.50p 382.50p 384.00p 558173
29/04/2024 382.00p 388.00p 381.00p 386.00p 922251
26/04/2024 376.00p 388.50p 376.00p 388.50p 476987
25/04/2024 385.50p 387.13p 379.50p 381.50p 274917
24/04/2024 387.50p 388.17p 385.00p 387.00p 445203
23/04/2024 386.50p 388.00p 383.50p 387.00p 549186
22/04/2024 385.00p 386.50p 382.00p 386.50p 2018941
19/04/2024 381.00p 384.16p 378.65p 382.00p 551908
18/04/2024 383.50p 387.50p 381.10p 385.00p 775887
17/04/2024 384.00p 394.00p 381.00p 382.00p 843721
16/04/2024 389.50p 392.58p 384.00p 384.00p 726604
15/04/2024 397.50p 400.00p 388.10p 392.00p 876839
12/04/2024 396.50p 403.50p 395.47p 397.50p 644455
11/04/2024 397.50p 402.29p 396.50p 397.00p 425714
10/04/2024 398.50p 404.50p 397.50p 400.00p 712605
09/04/2024 398.00p 401.00p 396.00p 398.00p 311522
08/04/2024 394.00p 400.00p 394.00p 399.00p 444506
05/04/2024 399.00p 399.00p 392.02p 396.00p 218610
04/04/2024 397.50p 399.50p 393.46p 399.50p 488917
03/04/2024 395.50p 397.00p 389.85p 397.00p 614629
02/04/2024 410.00p 410.00p 394.50p 395.50p 996279
28/03/2024 397.00p 403.00p 395.88p 402.50p 950165
27/03/2024 395.50p 399.00p 393.95p 399.00p 666148
26/03/2024 392.50p 396.67p 392.50p 396.50p 651836
25/03/2024 399.50p 399.50p 394.00p 395.00p 1013779
22/03/2024 400.50p 403.00p 397.86p 399.50p 530024
21/03/2024 393.00p 400.50p 392.00p 400.50p 603612
20/03/2024 390.50p 390.50p 388.50p 392.00p 835859
19/03/2024 390.50p 390.69p 384.56p 388.50p 796785
18/03/2024 396.00p 397.10p 388.00p 389.00p 710094
15/03/2024 391.00p 393.00p 388.00p 391.50p 812341
14/03/2024 393.50p 396.50p 389.50p 391.00p 937126
13/03/2024 392.50p 397.50p 392.00p 394.00p 593885
12/03/2024 391.00p 396.00p 391.00p 394.50p 551341
11/03/2024 390.00p 396.00p 390.00p 392.50p 592125
08/03/2024 394.50p 398.50p 393.00p 394.50p 610934
07/03/2024 390.00p 395.50p 389.00p 395.50p 628575
06/03/2024 390.00p 392.12p 387.50p 391.00p 416023
05/03/2024 392.00p 394.50p 390.00p 390.00p 307964
04/03/2024 386.50p 393.55p 386.50p 393.00p 645749
01/03/2024 382.50p 395.00p 382.50p 393.00p 323395
29/02/2024 383.00p 389.50p 382.14p 388.00p 340043
28/02/2024 383.00p 385.28p 382.50p 385.00p 290366
27/02/2024 383.00p 389.50p 383.00p 385.50p 343145
26/02/2024 386.50p 388.50p 383.34p 385.50p 399884
23/02/2024 390.50p 390.50p 386.50p 387.00p 205880
22/02/2024 388.50p 390.85p 386.15p 390.00p 390412
21/02/2024 381.50p 389.50p 381.50p 386.00p 494404
20/02/2024 392.00p 392.00p 386.00p 387.00p 420417
19/02/2024 398.00p 398.00p 388.50p 390.00p 367512
16/02/2024 390.00p 395.00p 390.00p 392.00p 323610
15/02/2024 386.00p 392.00p 383.72p 391.50p 515626
14/02/2024 380.00p 387.00p 380.00p 386.50p 451200
13/02/2024 388.50p 389.75p 380.50p 383.00p 447234
12/02/2024 389.00p 390.50p 386.00p 389.50p 437753
09/02/2024 384.00p 389.00p 384.00p 387.50p 686197
08/02/2024 380.00p 386.50p 380.00p 386.50p 590360
07/02/2024 377.00p 382.24p 377.00p 382.00p 568405
06/02/2024 375.00p 380.50p 375.00p 379.00p 269461
05/02/2024 382.50p 382.50p 376.50p 377.50p 477036
02/02/2024 378.50p 380.55p 377.17p 377.50p 473040
01/02/2024 375.50p 380.50p 375.50p 377.50p 621703
31/01/2024 380.00p 380.50p 374.50p 379.50p 512618
30/01/2024 378.00p 380.52p 376.00p 380.00p 467883
29/01/2024 375.50p 381.00p 374.03p 377.00p 552642
26/01/2024 371.00p 379.50p 371.00p 379.50p 515932
25/01/2024 378.50p 378.50p 375.00p 377.00p 242882
24/01/2024 377.50p 382.00p 377.50p 379.00p 398180
23/01/2024 377.50p 379.50p 376.43p 379.00p 733465
22/01/2024 375.00p 378.00p 371.90p 376.00p 864706
19/01/2024 372.50p 375.50p 370.01p 371.50p 1425112
18/01/2024 372.00p 380.00p 370.50p 371.00p 1282275
17/01/2024 370.50p 375.50p 369.88p 370.00p 670151
16/01/2024 377.50p 377.61p 374.50p 376.00p 654019
15/01/2024 379.50p 388.50p 376.50p 379.50p 452521
12/01/2024 382.00p 387.00p 378.00p 380.00p 298455
11/01/2024 381.50p 386.00p 376.00p 379.00p 461561
10/01/2024 379.00p 388.00p 377.00p 378.50p 188304
09/01/2024 378.00p 381.00p 376.50p 380.50p 348712
08/01/2024 378.50p 383.00p 374.00p 378.00p 361527
05/01/2024 379.00p 381.22p 375.82p 379.50p 523867
04/01/2024 390.00p 394.00p 378.50p 381.50p 306983
03/01/2024 392.50p 395.00p 383.83p 384.00p 346389
02/01/2024 398.50p 403.20p 392.52p 393.00p 670836
29/12/2023 400.00p 401.00p 395.00p 400.00p 419918
28/12/2023 399.00p 399.50p 397.00p 398.50p 166070
27/12/2023 399.00p 399.00p 393.78p 397.00p 135883
22/12/2023 391.50p 394.10p 390.00p 391.00p 106334
21/12/2023 392.00p 395.50p 390.50p 392.50p 285715
20/12/2023 392.50p 394.00p 387.50p 394.00p 489923
19/12/2023 389.00p 391.00p 386.00p 389.50p 347242
18/12/2023 386.00p 390.50p 385.00p 387.50p 431194
15/12/2023 379.50p 391.84p 379.50p 390.50p 489814
14/12/2023 379.50p 387.50p 376.25p 387.50p 438703
13/12/2023 370.50p 372.50p 367.94p 372.00p 666982
12/12/2023 368.00p 373.50p 365.00p 370.00p 716969
11/12/2023 372.00p 373.00p 368.50p 373.00p 421425
08/12/2023 369.50p 371.50p 368.00p 371.50p 627782
07/12/2023 366.00p 369.25p 365.84p 369.00p 1150728
06/12/2023 365.50p 369.00p 364.00p 369.00p 360559
05/12/2023 363.00p 367.00p 362.55p 367.00p 702043
04/12/2023 358.50p 365.07p 358.50p 364.50p 425649
01/12/2023 360.50p 364.50p 359.49p 362.00p 345945
30/11/2023 359.00p 361.50p 357.50p 360.50p 406162
29/11/2023 358.50p 361.20p 358.50p 361.00p 574316
28/11/2023 359.50p 364.50p 357.50p 359.00p 305505
27/11/2023 362.00p 370.00p 359.00p 362.00p 502690
24/11/2023 371.00p 371.00p 361.50p 364.00p 283904
23/11/2023 366.00p 366.00p 361.50p 364.50p 335089
22/11/2023 363.50p 367.37p 363.50p 364.50p 720400
21/11/2023 371.00p 373.00p 363.00p 363.00p 271759
20/11/2023 374.50p 376.00p 368.50p 368.50p 678374
17/11/2023 368.50p 375.50p 368.50p 370.00p 364426
16/11/2023 371.00p 374.07p 367.51p 370.00p 305656
15/11/2023 350.50p 374.00p 350.50p 373.50p 480094
14/11/2023 355.00p 367.00p 353.40p 367.00p 428391
13/11/2023 352.00p 359.00p 351.62p 355.50p 390663
10/11/2023 351.00p 356.00p 350.50p 356.00p 494798
09/11/2023 350.50p 355.00p 350.50p 355.00p 557732
08/11/2023 349.00p 353.01p 349.00p 352.00p 374658
07/11/2023 349.50p 354.50p 347.00p 352.50p 566692
06/11/2023 351.50p 358.30p 350.50p 350.50p 425872
03/11/2023 350.00p 356.29p 348.00p 355.50p 388145
02/11/2023 340.00p 350.00p 338.00p 350.00p 735622
01/11/2023 333.50p 340.00p 332.57p 338.50p 495548
31/10/2023 334.00p 336.00p 331.13p 336.00p 919516
30/10/2023 343.00p 343.00p 332.00p 334.50p 458363
27/10/2023 339.50p 339.50p 332.50p 334.50p 271975
26/10/2023 344.00p 344.00p 331.42p 336.50p 425531
25/10/2023 339.50p 340.71p 335.51p 338.00p 520033
24/10/2023 338.50p 343.78p 337.57p 340.00p 436398
23/10/2023 343.50p 349.00p 337.50p 340.00p 354936
20/10/2023 345.50p 351.50p 341.40p 343.00p 223158
19/10/2023 351.50p 353.00p 349.00p 351.00p 529520
18/10/2023 360.00p 366.50p 352.58p 356.50p 273577
17/10/2023 361.00p 367.00p 356.50p 362.50p 452537
16/10/2023 361.00p 364.60p 355.03p 361.00p 276900
13/10/2023 368.00p 368.00p 357.50p 359.50p 427618
12/10/2023 372.00p 372.92p 365.50p 368.00p 325086
11/10/2023 364.00p 368.01p 360.00p 367.00p 219868
10/10/2023 369.00p 371.50p 360.30p 366.50p 678371
09/10/2023 361.00p 365.50p 355.50p 359.50p 330344
06/10/2023 362.50p 367.41p 358.01p 360.00p 402654
05/10/2023 362.50p 369.44p 362.50p 363.00p 659121
04/10/2023 364.00p 370.81p 356.57p 362.50p 1211084
03/10/2023 361.50p 366.50p 357.00p 364.00p 546476
02/10/2023 371.00p 371.00p 365.00p 366.00p 820024
29/09/2023 365.00p 381.00p 365.00p 371.00p 564274
28/09/2023 364.00p 366.00p 359.50p 365.00p 1033170
27/09/2023 364.00p 366.76p 361.00p 366.00p 1042874
26/09/2023 371.50p 373.00p 358.00p 358.00p 646547
25/09/2023 369.00p 373.50p 369.00p 373.50p 285838
22/09/2023 373.00p 375.00p 371.16p 373.50p 376589
21/09/2023 379.00p 379.31p 373.00p 374.50p 420505
20/09/2023 379.00p 382.00p 378.50p 381.00p 334552
19/09/2023 379.00p 384.76p 377.50p 378.50p 397797
18/09/2023 385.00p 386.25p 379.00p 382.00p 345687
15/09/2023 385.50p 388.00p 376.50p 383.50p 521550
14/09/2023 384.50p 387.00p 379.50p 385.50p 565888
13/09/2023 383.50p 383.50p 379.45p 382.00p 336025
12/09/2023 390.00p 391.00p 381.92p 382.00p 566638
11/09/2023 389.00p 392.50p 387.00p 389.00p 185264
08/09/2023 391.50p 394.23p 389.00p 390.00p 233698
07/09/2023 388.50p 393.50p 388.50p 392.50p 229946
06/09/2023 393.00p 394.00p 390.11p 393.50p 244732
05/09/2023 400.00p 403.00p 393.32p 394.00p 154503
04/09/2023 398.50p 402.50p 396.00p 398.50p 228085
01/09/2023 395.00p 399.50p 393.04p 399.00p 306798
31/08/2023 397.00p 397.50p 394.00p 397.00p 369684
30/08/2023 393.00p 398.00p 393.00p 395.00p 481903
29/08/2023 390.50p 401.38p 388.78p 395.50p 549063
25/08/2023 385.50p 387.40p 384.20p 387.00p 467588
24/08/2023 386.00p 390.50p 386.00p 388.00p 268357
23/08/2023 381.50p 385.67p 381.00p 385.00p 170750
22/08/2023 382.50p 383.00p 379.39p 383.00p 399643
21/08/2023 380.00p 382.00p 378.12p 382.00p 375213
18/08/2023 382.50p 387.01p 377.54p 381.00p 297093
17/08/2023 387.50p 389.30p 383.00p 386.00p 364091
16/08/2023 392.50p 392.50p 388.00p 390.00p 327560
15/08/2023 395.00p 400.00p 389.50p 393.00p 266025
14/08/2023 395.50p 399.50p 394.00p 396.50p 240397

*Close Price adjusted for both dividends and splits