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
11/08/2023 398.00p 400.62p 394.00p 398.00p 219604
10/08/2023 398.50p 401.00p 396.50p 401.00p 790891
09/08/2023 397.00p 402.00p 397.00p 401.00p 289951
08/08/2023 399.00p 401.50p 396.50p 397.00p 580998
07/08/2023 401.50p 404.04p 399.46p 402.00p 356604
04/08/2023 406.00p 406.00p 401.44p 402.50p 133645
03/08/2023 407.50p 410.50p 403.00p 404.00p 343435
02/08/2023 410.50p 411.95p 407.00p 407.00p 237506
01/08/2023 414.50p 417.00p 413.40p 414.00p 284332
31/07/2023 413.00p 419.00p 412.86p 417.00p 375200
28/07/2023 412.50p 416.06p 410.50p 414.50p 343250
27/07/2023 414.50p 419.50p 414.00p 416.00p 922503
26/07/2023 413.50p 416.50p 411.98p 413.00p 205248
25/07/2023 414.50p 417.00p 412.75p 416.50p 203771
24/07/2023 416.50p 417.50p 412.00p 414.00p 253966
21/07/2023 413.00p 415.07p 410.46p 414.50p 277794
20/07/2023 417.00p 418.52p 413.50p 415.00p 270662
19/07/2023 411.00p 419.00p 410.22p 417.00p 479757
18/07/2023 409.50p 410.00p 403.67p 409.00p 625036
17/07/2023 406.00p 407.34p 403.50p 407.00p 294315
14/07/2023 406.00p 408.00p 404.50p 406.50p 240809
13/07/2023 404.50p 412.50p 404.50p 407.00p 219268
12/07/2023 406.00p 410.50p 403.04p 408.50p 343459
11/07/2023 400.00p 406.00p 398.94p 403.00p 351915
10/07/2023 395.50p 401.19p 395.00p 401.00p 431480
07/07/2023 397.50p 399.73p 396.03p 398.00p 268758
06/07/2023 404.50p 406.45p 397.50p 398.50p 501116
05/07/2023 406.50p 414.50p 404.00p 407.00p 234431
04/07/2023 409.00p 410.50p 405.84p 409.50p 354444
03/07/2023 407.00p 409.50p 405.48p 407.50p 238492
30/06/2023 404.50p 410.00p 403.00p 410.00p 409545
29/06/2023 400.50p 406.50p 399.45p 405.00p 393904
28/06/2023 397.50p 406.00p 393.72p 402.00p 292166
27/06/2023 394.00p 399.69p 393.00p 396.00p 585941
26/06/2023 394.50p 396.00p 386.00p 396.00p 812687
23/06/2023 400.00p 404.50p 391.00p 393.00p 856667
22/06/2023 403.50p 406.30p 400.50p 402.00p 424277
21/06/2023 405.00p 409.52p 402.00p 407.00p 227385
20/06/2023 407.50p 411.00p 405.00p 408.00p 305392
19/06/2023 411.50p 415.58p 407.50p 410.00p 235338
16/06/2023 414.00p 417.00p 411.00p 415.00p 575132
15/06/2023 417.50p 418.50p 410.50p 411.50p 217678
14/06/2023 418.50p 421.47p 414.50p 416.00p 478213
13/06/2023 419.50p 421.00p 415.50p 420.00p 326273
12/06/2023 413.50p 417.00p 413.44p 416.00p 263095
09/06/2023 415.00p 416.17p 411.50p 413.00p 264629
08/06/2023 418.00p 420.50p 413.52p 416.00p 255399
07/06/2023 421.50p 421.50p 415.00p 420.00p 374923
06/06/2023 415.00p 420.50p 413.50p 418.00p 309268
05/06/2023 413.50p 420.50p 410.93p 415.00p 319909
02/06/2023 404.00p 413.50p 404.00p 413.50p 243307
01/06/2023 404.50p 406.00p 400.50p 402.50p 181188
31/05/2023 407.50p 411.50p 402.50p 405.00p 274283
30/05/2023 410.50p 413.00p 407.50p 407.50p 343901
26/05/2023 408.00p 414.50p 406.50p 413.50p 282260
25/05/2023 410.50p 413.50p 405.50p 409.00p 261194
24/05/2023 411.00p 413.38p 403.50p 408.50p 248177
23/05/2023 413.50p 416.98p 413.50p 416.00p 449023
22/05/2023 415.50p 417.00p 411.72p 417.00p 399846
19/05/2023 410.50p 416.00p 410.50p 415.50p 364799
18/05/2023 410.50p 414.50p 409.00p 413.00p 169230
17/05/2023 405.00p 409.50p 404.50p 409.50p 318903
16/05/2023 406.50p 410.47p 404.50p 410.00p 230567
15/05/2023 407.50p 410.37p 405.50p 409.00p 324783
12/05/2023 408.50p 411.50p 405.18p 411.00p 297940
11/05/2023 406.00p 412.34p 406.00p 409.50p 302568
10/05/2023 405.00p 409.00p 404.76p 408.00p 358135
09/05/2023 410.00p 410.00p 404.00p 405.00p 362440
05/05/2023 404.50p 409.69p 404.00p 407.50p 280442
04/05/2023 407.50p 414.00p 406.00p 406.00p 303323
03/05/2023 408.50p 414.50p 408.50p 409.50p 257235
02/05/2023 410.50p 415.50p 409.00p 410.00p 291430
28/04/2023 409.50p 414.50p 408.50p 410.50p 263451
27/04/2023 408.00p 414.00p 406.50p 406.50p 262066
26/04/2023 412.00p 418.00p 408.73p 411.00p 329541
25/04/2023 415.50p 418.00p 412.72p 416.00p 248504
24/04/2023 415.50p 417.72p 412.00p 416.50p 487544
21/04/2023 413.00p 418.50p 412.50p 417.00p 722576
20/04/2023 417.00p 418.50p 412.00p 414.00p 388503
19/04/2023 420.00p 421.50p 417.36p 417.50p 247352
18/04/2023 426.50p 428.50p 421.50p 423.50p 310520
17/04/2023 424.00p 433.00p 422.50p 424.00p 392670
14/04/2023 424.00p 429.50p 420.00p 424.00p 362699
13/04/2023 426.50p 429.00p 422.50p 422.50p 253759
12/04/2023 423.00p 433.00p 423.00p 425.00p 284137
11/04/2023 419.50p 429.00p 418.50p 421.00p 268761
06/04/2023 418.50p 422.82p 411.50p 422.00p 295551
05/04/2023 419.00p 424.22p 413.00p 415.50p 490303
04/04/2023 423.50p 429.30p 423.00p 423.00p 725170
03/04/2023 430.00p 434.00p 422.50p 425.00p 523078
31/03/2023 429.50p 433.50p 423.13p 428.50p 462148
30/03/2023 414.50p 434.52p 414.50p 430.00p 741383
29/03/2023 416.00p 416.50p 411.00p 411.00p 415963
28/03/2023 420.00p 421.00p 410.50p 410.50p 345599
27/03/2023 423.00p 425.00p 413.00p 417.00p 854562
24/03/2023 425.00p 427.35p 420.00p 421.00p 754413
23/03/2023 427.50p 430.42p 424.50p 428.00p 425006
22/03/2023 422.00p 431.00p 421.00p 430.50p 548928
21/03/2023 420.00p 428.59p 418.00p 426.00p 443774
20/03/2023 417.00p 419.00p 407.00p 418.50p 623483
17/03/2023 421.50p 425.00p 412.85p 418.00p 1420815
16/03/2023 417.00p 420.50p 412.50p 420.50p 1010959
15/03/2023 421.50p 421.50p 408.00p 413.50p 686175
14/03/2023 417.00p 423.00p 408.50p 420.00p 366991
13/03/2023 421.00p 425.00p 409.00p 412.50p 374180
10/03/2023 432.00p 449.00p 422.00p 422.00p 342339
09/03/2023 436.00p 442.00p 431.50p 438.00p 423902
08/03/2023 436.50p 440.50p 433.50p 438.50p 554168
07/03/2023 438.50p 443.00p 437.50p 440.00p 482420
06/03/2023 438.00p 442.00p 435.50p 441.00p 318087
03/03/2023 438.00p 440.50p 436.00p 438.00p 207525
02/03/2023 435.50p 438.00p 430.00p 436.50p 347228
01/03/2023 440.50p 442.00p 432.50p 434.00p 264543
28/02/2023 435.00p 438.87p 431.00p 436.00p 335774
27/02/2023 438.50p 440.50p 435.60p 437.50p 248282
24/02/2023 434.00p 442.50p 433.00p 436.00p 285562
23/02/2023 437.50p 441.60p 432.00p 435.50p 214439
22/02/2023 438.50p 439.50p 432.50p 434.00p 256291
21/02/2023 443.00p 448.50p 437.00p 437.00p 744876
20/02/2023 444.00p 452.00p 443.50p 447.00p 281094
17/02/2023 445.00p 446.00p 442.78p 446.00p 762853
16/02/2023 446.50p 452.00p 446.50p 450.00p 475551
15/02/2023 439.50p 449.00p 436.22p 448.00p 270339
14/02/2023 440.50p 448.00p 436.00p 442.00p 403206
13/02/2023 443.00p 445.00p 438.00p 440.50p 276586
10/02/2023 446.00p 446.96p 437.00p 439.50p 315268
09/02/2023 450.00p 451.00p 442.00p 445.00p 256870
08/02/2023 451.50p 452.50p 442.50p 448.00p 303612
07/02/2023 457.00p 458.00p 446.50p 447.00p 204206
06/02/2023 451.00p 453.00p 448.00p 453.00p 228748
03/02/2023 445.00p 456.60p 445.00p 454.00p 279350
02/02/2023 439.50p 451.50p 437.63p 451.00p 326317
01/02/2023 430.50p 439.00p 429.36p 435.00p 213238
31/01/2023 434.00p 436.50p 428.33p 430.00p 379199
30/01/2023 433.50p 440.00p 430.00p 433.00p 168207
27/01/2023 438.00p 442.00p 434.58p 442.00p 306051
26/01/2023 431.00p 440.00p 426.00p 438.00p 543312
25/01/2023 428.50p 434.18p 426.00p 430.50p 336188
24/01/2023 429.00p 435.00p 425.65p 432.00p 310144
23/01/2023 412.50p 428.00p 412.50p 428.00p 359662
20/01/2023 419.00p 420.00p 413.00p 420.00p 629897
19/01/2023 426.00p 430.80p 413.50p 414.00p 249612
18/01/2023 425.50p 430.14p 425.39p 427.50p 491962
17/01/2023 424.00p 431.00p 424.00p 428.00p 632787
16/01/2023 431.00p 433.00p 423.00p 427.00p 700498
13/01/2023 432.50p 433.50p 429.00p 429.00p 273618
12/01/2023 432.50p 435.50p 427.00p 430.50p 447829
11/01/2023 431.00p 435.00p 428.03p 430.50p 513186
10/01/2023 431.00p 431.37p 425.37p 426.00p 249672
09/01/2023 428.50p 432.00p 421.50p 427.00p 295675
06/01/2023 418.00p 429.50p 417.50p 428.00p 485045
05/01/2023 427.00p 428.00p 420.00p 420.00p 264010
04/01/2023 425.00p 427.00p 420.00p 425.50p 290787
03/01/2023 420.50p 426.92p 416.77p 421.00p 284603
30/12/2022 420.00p 421.62p 417.00p 419.50p 55338
29/12/2022 417.50p 418.50p 411.50p 418.00p 116471
28/12/2022 417.00p 421.50p 413.50p 415.50p 108531
23/12/2022 418.00p 419.50p 414.60p 417.00p 101344
22/12/2022 419.00p 423.50p 414.00p 416.50p 413239
21/12/2022 410.50p 419.00p 409.50p 416.50p 146927
20/12/2022 412.50p 413.50p 404.00p 411.50p 277076
19/12/2022 410.50p 416.00p 410.50p 413.50p 277820
16/12/2022 416.50p 421.00p 410.00p 410.00p 708528
15/12/2022 420.00p 421.00p 416.02p 419.00p 260665
14/12/2022 425.50p 425.50p 420.00p 420.00p 293619
13/12/2022 419.00p 427.56p 416.00p 421.00p 504428
12/12/2022 417.00p 421.00p 412.00p 417.00p 201960
09/12/2022 416.50p 423.50p 416.50p 419.50p 227396
08/12/2022 417.00p 422.00p 416.50p 416.50p 165105
07/12/2022 421.50p 421.50p 415.50p 415.50p 380169
06/12/2022 424.50p 431.50p 417.82p 418.00p 294555
05/12/2022 427.00p 432.00p 424.88p 428.00p 152547
02/12/2022 431.00p 435.50p 425.00p 427.00p 360039
01/12/2022 432.50p 440.50p 429.50p 432.00p 467775
30/11/2022 432.50p 440.71p 431.50p 432.00p 239678
29/11/2022 443.50p 443.50p 433.50p 433.50p 199719
28/11/2022 440.00p 447.50p 436.00p 438.00p 203095
25/11/2022 444.50p 445.50p 439.37p 443.00p 314049
24/11/2022 440.50p 446.50p 440.00p 440.00p 134261
23/11/2022 436.50p 444.50p 436.50p 444.50p 209888
22/11/2022 447.00p 448.00p 439.00p 439.00p 203550
21/11/2022 444.50p 447.00p 436.07p 447.00p 265685
18/11/2022 435.50p 444.00p 434.21p 438.00p 236146
17/11/2022 435.50p 444.00p 433.50p 435.50p 228816
16/11/2022 443.50p 456.50p 435.50p 435.50p 283242
15/11/2022 450.00p 457.50p 447.00p 451.00p 149861
14/11/2022 454.00p 462.50p 440.00p 457.00p 261198
11/11/2022 460.50p 460.50p 451.00p 456.00p 480267
10/11/2022 440.00p 450.50p 428.00p 448.00p 450887
09/11/2022 435.50p 437.00p 429.50p 436.50p 269065
08/11/2022 425.00p 437.00p 416.50p 433.50p 249055
07/11/2022 423.50p 427.50p 417.50p 424.00p 250710
04/11/2022 420.00p 427.00p 414.50p 420.00p 191428
03/11/2022 413.50p 419.05p 406.50p 418.00p 320879
02/11/2022 411.00p 423.81p 410.00p 420.50p 298812
01/11/2022 420.00p 423.52p 406.50p 416.50p 360982
31/10/2022 418.50p 418.50p 404.45p 411.00p 237944
28/10/2022 406.00p 418.00p 402.40p 410.00p 369940
27/10/2022 414.50p 420.00p 405.50p 414.00p 173512
26/10/2022 405.00p 414.00p 401.26p 414.00p 366986

*Close Price adjusted for both dividends and splits