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
23/06/2020 325.00p 325.00p 312.25p 320.00p 273424
22/06/2020 308.00p 322.62p 308.00p 318.00p 206442
19/06/2020 322.00p 324.00p 313.00p 323.00p 1052707
18/06/2020 322.50p 322.72p 310.50p 320.00p 556010
17/06/2020 306.00p 324.00p 306.00p 318.00p 352749
16/06/2020 318.00p 321.00p 308.50p 319.00p 308639
15/06/2020 314.00p 314.00p 301.50p 308.00p 235605
12/06/2020 318.00p 318.00p 305.50p 305.50p 362244
11/06/2020 314.50p 319.50p 310.00p 311.00p 354009
10/06/2020 317.00p 325.00p 317.00p 317.00p 499512
09/06/2020 328.00p 328.00p 320.00p 320.00p 459928
08/06/2020 318.00p 324.98p 318.00p 324.00p 636264
05/06/2020 325.50p 327.00p 319.00p 326.00p 392966
04/06/2020 318.00p 330.00p 313.00p 318.00p 961745
03/06/2020 317.00p 318.00p 310.30p 316.00p 1615141
02/06/2020 308.00p 316.50p 308.00p 312.50p 310447
01/06/2020 317.00p 317.00p 308.50p 313.00p 1699465
29/05/2020 316.50p 317.00p 308.00p 308.50p 346766
28/05/2020 312.00p 317.00p 308.00p 315.00p 595626
27/05/2020 310.00p 314.00p 301.92p 313.00p 727764
26/05/2020 306.00p 311.00p 299.00p 308.00p 559172
25/05/2020 286.00p 301.00p 286.00p 299.00p 908539
22/05/2020 286.00p 301.00p 286.00p 299.00p 908539
21/05/2020 287.50p 303.00p 287.50p 300.00p 397003
20/05/2020 297.00p 302.00p 293.97p 301.50p 483116
19/05/2020 299.00p 299.00p 292.50p 299.00p 398972
18/05/2020 283.00p 300.50p 275.95p 289.00p 523476
15/05/2020 276.00p 283.50p 271.00p 277.00p 487500
14/05/2020 280.50p 287.10p 270.00p 271.50p 598821
13/05/2020 292.00p 292.00p 278.81p 283.00p 337034
12/05/2020 283.00p 291.50p 281.88p 286.00p 304609
11/05/2020 281.50p 294.00p 281.50p 287.00p 705808
08/05/2020 285.00p 289.30p 280.00p 284.00p 394156
07/05/2020 285.00p 289.30p 280.00p 284.00p 394156
06/05/2020 288.50p 288.50p 280.50p 280.50p 281086
05/05/2020 280.00p 288.23p 280.00p 283.00p 507864
04/05/2020 278.50p 288.29p 276.00p 280.00p 339713
01/05/2020 290.00p 292.64p 280.78p 286.00p 274555
30/04/2020 300.00p 301.00p 289.00p 289.00p 496792
29/04/2020 287.00p 299.00p 284.10p 296.00p 354990
28/04/2020 285.00p 290.00p 275.50p 287.00p 553731
27/04/2020 274.50p 284.00p 268.59p 282.00p 432958
24/04/2020 269.00p 275.00p 267.00p 267.00p 334389
23/04/2020 278.00p 279.50p 267.00p 272.00p 398387
22/04/2020 260.00p 277.50p 260.00p 274.00p 330729
21/04/2020 273.00p 275.00p 260.00p 260.00p 517582
20/04/2020 275.00p 280.25p 272.50p 275.00p 456564
17/04/2020 276.50p 281.08p 267.00p 279.00p 540499
16/04/2020 277.00p 278.50p 263.00p 264.00p 474219
15/04/2020 277.50p 277.65p 267.00p 269.00p 402558
14/04/2020 280.00p 281.00p 268.50p 275.00p 535920
09/04/2020 275.00p 280.50p 265.98p 280.50p 547419
08/04/2020 260.50p 275.00p 260.50p 270.00p 343809
07/04/2020 274.00p 275.00p 260.50p 272.50p 659145
06/04/2020 257.50p 268.00p 247.50p 262.00p 413148
03/04/2020 245.00p 252.50p 245.00p 246.00p 550350
02/04/2020 262.00p 262.00p 242.50p 251.50p 414604
01/04/2020 255.50p 269.50p 254.00p 258.00p 619551
31/03/2020 270.00p 274.00p 259.00p 268.00p 774278
30/03/2020 269.00p 270.00p 257.00p 266.00p 398058
27/03/2020 270.00p 275.00p 257.00p 267.00p 927345
26/03/2020 270.00p 271.00p 257.00p 271.00p 536273
25/03/2020 260.00p 270.00p 260.00p 265.00p 812089
24/03/2020 256.00p 278.00p 250.00p 269.00p 319568
23/03/2020 265.00p 265.00p 240.00p 245.00p 742124
20/03/2020 239.00p 278.00p 230.00p 278.00p 4693033
19/03/2020 243.00p 249.40p 226.00p 226.00p 422826
18/03/2020 247.00p 252.00p 244.00p 248.00p 501539
17/03/2020 257.00p 257.21p 243.00p 252.00p 359128
16/03/2020 269.00p 272.00p 232.02p 252.00p 2008269
13/03/2020 288.00p 290.09p 272.00p 272.00p 402096
12/03/2020 295.00p 302.66p 271.46p 282.00p 598609
11/03/2020 313.00p 315.57p 303.00p 303.00p 400436
10/03/2020 320.00p 324.74p 310.00p 315.00p 943918
09/03/2020 321.00p 321.00p 302.22p 316.00p 490625
06/03/2020 334.00p 337.00p 323.00p 327.00p 487363
05/03/2020 345.00p 345.00p 338.09p 340.00p 798792
04/03/2020 339.00p 346.00p 336.23p 344.00p 890635
03/03/2020 330.00p 342.00p 327.93p 338.00p 978830
02/03/2020 320.00p 328.00p 318.64p 327.00p 1058973
28/02/2020 328.00p 329.78p 313.66p 318.00p 926164
27/02/2020 339.00p 339.50p 327.77p 334.00p 447693
26/02/2020 342.00p 342.34p 336.00p 340.00p 638524
25/02/2020 349.00p 350.90p 342.07p 344.00p 388573
24/02/2020 353.00p 355.00p 346.00p 347.00p 362852
21/02/2020 360.00p 360.00p 355.00p 355.00p 840302
20/02/2020 359.00p 361.00p 359.00p 360.00p 637974
19/02/2020 359.00p 360.00p 356.00p 360.00p 387890
18/02/2020 359.00p 360.65p 355.00p 356.00p 626898
17/02/2020 355.00p 361.00p 352.35p 359.00p 634017
14/02/2020 351.00p 355.00p 350.00p 354.00p 505510
13/02/2020 355.00p 357.00p 350.00p 350.00p 277993
12/02/2020 353.00p 356.00p 350.84p 355.00p 585655
11/02/2020 350.00p 352.00p 348.00p 352.00p 685050
10/02/2020 348.00p 349.80p 348.00p 349.00p 416054
07/02/2020 348.00p 349.80p 345.00p 345.00p 968949
06/02/2020 342.00p 347.00p 342.00p 347.00p 523382
05/02/2020 338.00p 345.97p 337.10p 344.00p 753778
04/02/2020 329.00p 340.98p 329.00p 339.00p 523300
03/02/2020 328.00p 332.00p 327.15p 332.00p 333653
31/01/2020 328.00p 331.48p 326.65p 330.00p 8241649
30/01/2020 333.00p 333.25p 328.00p 330.00p 3581585
29/01/2020 335.00p 335.00p 331.15p 334.00p 2839546
28/01/2020 332.00p 333.00p 329.48p 333.00p 1611112
27/01/2020 332.00p 335.10p 328.00p 330.00p 566594
24/01/2020 336.00p 337.00p 335.00p 337.00p 776391
23/01/2020 336.00p 336.50p 333.00p 336.00p 557025
22/01/2020 338.00p 338.00p 335.00p 336.00p 1257266
21/01/2020 337.00p 339.00p 335.00p 336.00p 273937
20/01/2020 340.00p 340.00p 335.00p 337.00p 1931703
17/01/2020 338.00p 338.00p 334.20p 338.00p 1917663
16/01/2020 336.00p 336.00p 332.00p 335.00p 450488
15/01/2020 336.00p 337.00p 332.20p 337.00p 433459
14/01/2020 336.00p 336.00p 333.00p 333.00p 451882
13/01/2020 333.00p 333.00p 330.00p 333.00p 426515
10/01/2020 333.00p 333.85p 329.57p 333.00p 1645965
09/01/2020 333.00p 333.00p 330.00p 333.00p 1145767
08/01/2020 330.00p 331.00p 328.00p 331.00p 1261501
07/01/2020 332.00p 332.00p 329.00p 331.00p 419066
06/01/2020 332.00p 332.55p 327.17p 328.00p 374870
03/01/2020 329.00p 333.00p 329.00p 332.00p 254075
02/01/2020 333.00p 333.00p 329.00p 332.00p 1629106
31/12/2019 333.00p 333.00p 329.00p 333.00p 202960
30/12/2019 336.00p 336.00p 330.27p 333.00p 205447
27/12/2019 335.00p 336.00p 332.22p 336.00p 284159
24/12/2019 336.00p 336.00p 332.20p 336.00p 96339
23/12/2019 332.00p 335.00p 329.00p 335.00p 304092
20/12/2019 330.00p 331.00p 327.00p 330.00p 1165099
19/12/2019 329.00p 330.00p 326.12p 329.00p 311378
18/12/2019 327.00p 328.91p 325.00p 326.00p 1537705
17/12/2019 325.00p 327.00p 323.00p 327.00p 260021
16/12/2019 321.00p 324.00p 320.20p 324.00p 577146
13/12/2019 321.00p 321.75p 317.90p 320.00p 1651227
12/12/2019 321.00p 321.00p 317.20p 320.00p 1476081
11/12/2019 321.00p 321.00p 316.00p 317.00p 482656
10/12/2019 323.00p 323.00p 318.00p 319.00p 499470
09/12/2019 323.00p 323.00p 319.00p 322.00p 448243
06/12/2019 318.00p 322.00p 318.00p 322.00p 664797
05/12/2019 320.00p 320.48p 318.00p 320.00p 281643
04/12/2019 318.00p 321.00p 318.00p 320.00p 1326118
03/12/2019 321.00p 322.50p 318.00p 319.00p 1433519
02/12/2019 323.00p 325.00p 321.00p 323.00p 9205351
29/11/2019 322.00p 325.00p 318.32p 325.00p 2057873
28/11/2019 323.00p 323.00p 319.00p 319.00p 190372
27/11/2019 322.00p 323.00p 319.48p 320.00p 208116
26/11/2019 321.00p 322.00p 318.33p 319.00p 652291
25/11/2019 322.00p 322.00p 316.76p 318.00p 318477
22/11/2019 321.00p 322.00p 316.11p 322.00p 972718
21/11/2019 322.00p 322.00p 317.00p 320.00p 252691
20/11/2019 322.00p 322.00p 317.05p 321.00p 239017
19/11/2019 323.00p 324.00p 318.00p 320.00p 1546199
18/11/2019 320.00p 323.00p 318.00p 319.00p 807488
15/11/2019 323.00p 323.00p 319.00p 321.00p 656496
14/11/2019 321.00p 321.00p 318.00p 319.00p 1249496
13/11/2019 319.00p 322.00p 318.16p 319.00p 180357
12/11/2019 319.00p 323.00p 319.00p 319.00p 465680
11/11/2019 325.00p 328.56p 319.00p 319.00p 761865
08/11/2019 325.00p 327.56p 324.00p 325.00p 457693
07/11/2019 321.00p 324.00p 319.44p 324.00p 763237
06/11/2019 323.00p 323.00p 318.00p 319.00p 796257
05/11/2019 319.00p 322.00p 318.40p 319.00p 566520
04/11/2019 315.00p 318.00p 315.00p 318.00p 317159
01/11/2019 317.00p 317.00p 312.20p 314.00p 1858188
31/10/2019 317.00p 317.00p 312.00p 315.00p 824062
30/10/2019 313.00p 316.23p 312.10p 315.00p 142707
29/10/2019 318.00p 318.00p 314.00p 316.00p 5630279
28/10/2019 317.00p 317.00p 314.00p 316.00p 401448
25/10/2019 310.00p 317.00p 308.14p 317.00p 498893
24/10/2019 309.00p 310.00p 307.77p 308.00p 395245
23/10/2019 305.00p 310.00p 305.00p 310.00p 626041
22/10/2019 309.00p 309.00p 306.33p 309.00p 233634
21/10/2019 308.00p 309.00p 304.56p 308.00p 200116
18/10/2019 309.00p 309.00p 304.44p 307.00p 185981
17/10/2019 304.00p 308.00p 304.00p 307.00p 1416467
16/10/2019 304.00p 309.00p 304.00p 306.00p 914858
15/10/2019 309.00p 309.00p 304.36p 307.00p 537698
14/10/2019 307.00p 309.00p 305.04p 309.00p 914206
11/10/2019 311.00p 311.00p 304.52p 307.00p 1047469
10/10/2019 310.00p 310.67p 308.00p 310.00p 383462
09/10/2019 310.00p 310.00p 306.00p 308.00p 188689
08/10/2019 307.00p 310.67p 307.00p 309.00p 330654
07/10/2019 309.00p 310.00p 306.91p 308.00p 453641
04/10/2019 308.00p 309.00p 304.72p 309.00p 943886
03/10/2019 306.00p 308.00p 302.00p 302.00p 344284
02/10/2019 315.00p 315.00p 305.00p 306.00p 400349
01/10/2019 315.00p 315.00p 312.93p 315.00p 697366
30/09/2019 315.00p 317.00p 311.00p 311.00p 1236311
27/09/2019 315.00p 316.00p 312.63p 314.00p 595621
26/09/2019 310.00p 315.00p 310.00p 315.00p 442074
25/09/2019 312.00p 312.00p 308.00p 309.00p 250292
24/09/2019 313.00p 316.00p 312.00p 313.00p 463578
23/09/2019 316.00p 316.00p 312.10p 314.00p 1022771
20/09/2019 314.00p 317.00p 313.00p 313.00p 280873
19/09/2019 317.00p 317.00p 313.44p 314.00p 365086
18/09/2019 316.00p 317.00p 314.00p 314.00p 172467
17/09/2019 317.00p 319.00p 314.21p 316.00p 987276
16/09/2019 320.00p 320.00p 315.89p 318.00p 206108
13/09/2019 315.00p 319.00p 313.25p 319.00p 102887
12/09/2019 316.00p 318.00p 314.00p 317.00p 255223
11/09/2019 314.00p 315.00p 308.55p 315.00p 266359

*Close Price adjusted for both dividends and splits