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
12/09/2014 152.25p 154.50p 152.25p 154.50p 43683
11/09/2014 152.75p 153.11p 152.00p 152.50p 43651
10/09/2014 152.50p 153.56p 150.93p 153.00p 79858
09/09/2014 152.75p 154.49p 152.50p 154.00p 50264
08/09/2014 154.00p 154.75p 152.90p 154.75p 35191
05/09/2014 151.50p 154.50p 151.50p 154.50p 190882
04/09/2014 151.50p 153.00p 151.50p 153.00p 173772
03/09/2014 151.50p 152.17p 151.50p 151.63p 63011
02/09/2014 151.25p 152.06p 151.25p 151.75p 128343
01/09/2014 152.50p 152.50p 151.50p 152.50p 46852
29/08/2014 152.25p 153.00p 151.40p 152.50p 184901
28/08/2014 150.77p 152.06p 150.50p 151.87p 16093
27/08/2014 151.25p 152.45p 150.50p 150.50p 105748
26/08/2014 152.00p 153.25p 151.50p 153.25p 35924
22/08/2014 151.00p 152.00p 150.62p 152.00p 11505
21/08/2014 151.00p 152.00p 149.43p 151.00p 106840
20/08/2014 149.25p 151.00p 149.13p 151.00p 36408
19/08/2014 148.00p 149.75p 146.83p 149.25p 225666
18/08/2014 146.75p 147.75p 146.75p 146.75p 32392
15/08/2014 147.00p 147.50p 145.50p 147.00p 52901
14/08/2014 145.75p 146.88p 145.69p 146.38p 80345
13/08/2014 145.75p 146.25p 144.36p 146.25p 10192
12/08/2014 145.00p 145.57p 144.11p 144.75p 28489
11/08/2014 145.35p 145.74p 144.00p 144.75p 25265
08/08/2014 143.75p 144.39p 143.51p 143.75p 65610
07/08/2014 143.75p 145.10p 143.75p 143.75p 37127
06/08/2014 145.00p 145.00p 143.50p 143.50p 53448
05/08/2014 144.75p 146.24p 144.00p 144.50p 112864
04/08/2014 144.75p 146.33p 144.50p 144.75p 86910
01/08/2014 146.00p 146.56p 144.22p 144.50p 107361
31/07/2014 147.00p 148.14p 146.00p 146.00p 46334
30/07/2014 148.00p 149.25p 147.00p 147.50p 113124
29/07/2014 149.24p 149.89p 148.00p 149.00p 12460
28/07/2014 148.00p 149.39p 148.00p 148.00p 51403
25/07/2014 148.50p 148.50p 148.00p 148.50p 44212
24/07/2014 146.75p 148.50p 146.75p 148.50p 17057
23/07/2014 147.50p 148.50p 147.00p 148.50p 24675
22/07/2014 147.00p 147.00p 146.00p 147.00p 246589
21/07/2014 146.50p 147.65p 146.00p 146.00p 82770
18/07/2014 146.50p 147.39p 146.50p 146.50p 33651
17/07/2014 147.75p 147.75p 146.50p 146.50p 165184
16/07/2014 146.75p 147.75p 146.51p 147.00p 161782
15/07/2014 148.25p 148.75p 146.75p 147.50p 221104
14/07/2014 148.25p 148.39p 147.00p 148.00p 53996
11/07/2014 149.25p 150.00p 147.00p 147.00p 55955
10/07/2014 151.00p 152.37p 148.00p 150.00p 209567
09/07/2014 152.00p 152.25p 151.00p 151.00p 35222
08/07/2014 152.75p 153.34p 151.75p 151.75p 74917
07/07/2014 152.50p 153.75p 152.50p 153.50p 17533
04/07/2014 152.50p 153.32p 152.15p 152.50p 5600
03/07/2014 151.75p 152.75p 151.60p 151.75p 65997
02/07/2014 152.00p 153.00p 150.99p 153.00p 54075
01/07/2014 151.50p 153.00p 150.96p 151.25p 28157
30/06/2014 151.00p 153.00p 149.97p 153.00p 96644
27/06/2014 150.75p 152.00p 149.50p 152.00p 153815
26/06/2014 149.75p 151.33p 149.75p 150.50p 46416
25/06/2014 152.00p 154.00p 149.50p 149.50p 115063
24/06/2014 153.00p 154.00p 152.50p 154.00p 52021
23/06/2014 151.50p 153.00p 151.50p 152.75p 31810
20/06/2014 153.50p 153.50p 151.25p 153.00p 198543
19/06/2014 153.25p 153.50p 151.25p 151.25p 71272
18/06/2014 152.75p 153.00p 151.00p 152.25p 182121
17/06/2014 152.25p 152.63p 150.50p 151.50p 17208
16/06/2014 154.00p 154.00p 150.50p 150.50p 94547
13/06/2014 151.75p 152.55p 151.00p 152.00p 90545
12/06/2014 153.25p 153.25p 151.75p 151.75p 30599
11/06/2014 153.25p 153.35p 151.75p 152.50p 45796
10/06/2014 152.00p 153.40p 152.00p 152.50p 63122
09/06/2014 152.75p 153.44p 152.00p 152.50p 82873
06/06/2014 152.00p 152.99p 152.00p 152.50p 43290
05/06/2014 151.75p 152.00p 150.75p 152.00p 26610
04/06/2014 150.00p 152.00p 150.00p 151.50p 42948
03/06/2014 152.00p 152.00p 150.63p 151.13p 56955
02/06/2014 148.00p 151.00p 148.00p 151.00p 32888
30/05/2014 148.00p 150.63p 148.00p 148.00p 22785
29/05/2014 150.75p 151.00p 149.25p 151.00p 46979
28/05/2014 149.25p 150.03p 147.50p 149.25p 20467
27/05/2014 147.50p 149.41p 147.50p 147.50p 20145
23/05/2014 148.00p 148.55p 147.25p 148.00p 136223
22/05/2014 147.00p 148.53p 146.75p 147.00p 67446
21/05/2014 146.75p 147.81p 146.75p 146.75p 43661
20/05/2014 147.25p 149.00p 147.05p 147.50p 50207
19/05/2014 147.75p 148.91p 147.04p 148.00p 72218
16/05/2014 148.50p 150.75p 147.57p 148.00p 45326
15/05/2014 150.75p 150.75p 149.00p 150.75p 72395
14/05/2014 151.05p 151.05p 149.51p 150.37p 38011
13/05/2014 149.00p 151.00p 148.50p 150.13p 84306
12/05/2014 150.50p 150.50p 148.26p 150.50p 13344
09/05/2014 151.00p 151.00p 149.05p 150.00p 13184
08/05/2014 149.75p 150.03p 148.25p 149.75p 33468
07/05/2014 149.00p 151.13p 148.25p 148.25p 37438
06/05/2014 151.00p 151.00p 149.00p 151.00p 42071
02/05/2014 151.50p 151.75p 149.01p 151.75p 68936
01/05/2014 152.00p 152.00p 149.00p 152.00p 153313
30/04/2014 149.00p 151.19p 149.00p 149.00p 98252
29/04/2014 148.75p 150.25p 148.50p 149.50p 120686
28/04/2014 149.75p 151.00p 148.51p 149.75p 17460
25/04/2014 151.00p 151.00p 149.00p 151.00p 6731
24/04/2014 148.50p 149.50p 148.50p 149.50p 27750
23/04/2014 148.50p 149.69p 148.15p 149.00p 233082
22/04/2014 150.50p 150.72p 149.37p 150.50p 18190
17/04/2014 150.00p 150.49p 149.00p 150.00p 44427
16/04/2014 150.50p 151.00p 148.50p 148.50p 50925
15/04/2014 149.50p 151.00p 148.50p 149.50p 149277
14/04/2014 151.75p 152.00p 149.30p 151.00p 37582
11/04/2014 150.50p 152.43p 149.50p 150.50p 153389
10/04/2014 152.00p 153.80p 151.00p 152.00p 84415
09/04/2014 152.75p 153.39p 151.00p 151.00p 124181
08/04/2014 152.75p 153.25p 151.00p 151.00p 50335
07/04/2014 153.00p 156.50p 153.00p 153.25p 55428
04/04/2014 156.00p 156.50p 154.44p 156.50p 53995
03/04/2014 154.75p 155.50p 153.50p 155.50p 121242
02/04/2014 154.75p 155.00p 153.01p 155.00p 83665
01/04/2014 153.50p 154.75p 153.17p 154.50p 106230
31/03/2014 152.00p 154.75p 151.50p 154.75p 145066
28/03/2014 151.50p 153.49p 151.50p 151.50p 46506
27/03/2014 153.00p 153.39p 151.00p 151.00p 50794
26/03/2014 152.25p 153.64p 151.75p 152.00p 126934
25/03/2014 152.00p 153.45p 151.29p 152.50p 240434
24/03/2014 151.50p 153.00p 151.50p 153.00p 99638
21/03/2014 151.25p 153.00p 151.25p 153.00p 71295
20/03/2014 151.25p 153.00p 151.25p 153.00p 45533
19/03/2014 152.75p 153.00p 152.13p 152.50p 54593
18/03/2014 150.75p 153.00p 150.17p 153.00p 210298
17/03/2014 152.75p 152.75p 150.75p 152.50p 77043
14/03/2014 152.50p 153.00p 150.75p 150.75p 120710
13/03/2014 152.00p 152.75p 152.00p 152.37p 48473
12/03/2014 152.00p 153.00p 152.00p 153.00p 116441
11/03/2014 152.75p 153.00p 152.11p 153.00p 98913
10/03/2014 151.25p 152.89p 151.00p 152.00p 83866
07/03/2014 153.00p 153.00p 150.25p 152.00p 118977
06/03/2014 152.75p 153.00p 151.00p 151.00p 42127
05/03/2014 151.00p 153.00p 150.34p 153.00p 52514
04/03/2014 150.00p 152.64p 150.00p 152.50p 32631
03/03/2014 150.25p 152.50p 150.00p 150.00p 137673
28/02/2014 152.75p 153.00p 151.00p 152.00p 60955
27/02/2014 153.00p 153.00p 151.38p 153.00p 49444
26/02/2014 153.00p 153.00p 151.65p 153.00p 69319
25/02/2014 151.50p 152.97p 151.50p 152.50p 60806
24/02/2014 149.75p 152.50p 149.50p 152.50p 144812
21/02/2014 149.50p 150.75p 148.46p 150.75p 101419
20/02/2014 148.00p 149.50p 148.00p 149.50p 60992
19/02/2014 149.50p 149.50p 147.61p 149.50p 46227
18/02/2014 149.00p 149.50p 147.72p 149.50p 36153
17/02/2014 148.50p 149.00p 147.25p 148.25p 97929
14/02/2014 147.75p 148.50p 146.51p 148.50p 118785
13/02/2014 146.50p 147.75p 146.00p 147.75p 119349
12/02/2014 147.00p 147.50p 146.66p 147.50p 203923
11/02/2014 146.25p 147.25p 145.50p 147.25p 176141
10/02/2014 146.00p 146.00p 144.50p 146.00p 78184
07/02/2014 144.50p 146.25p 143.40p 146.25p 140439
06/02/2014 142.75p 144.25p 142.36p 144.25p 142801
05/02/2014 142.50p 144.24p 142.00p 142.50p 1086837
04/02/2014 143.00p 144.50p 143.00p 143.00p 148702
03/02/2014 143.50p 144.75p 143.00p 143.00p 265173
31/01/2014 145.00p 145.25p 143.21p 144.75p 393403
30/01/2014 144.00p 145.50p 144.00p 145.00p 116184
29/01/2014 145.00p 146.00p 143.25p 145.00p 923355
28/01/2014 145.00p 146.50p 145.00p 145.00p 61119
27/01/2014 148.00p 148.00p 145.00p 145.00p 785097
24/01/2014 149.25p 149.55p 148.00p 148.50p 704030
23/01/2014 152.50p 152.50p 149.25p 149.25p 163588
22/01/2014 152.50p 152.50p 151.11p 152.50p 22438
21/01/2014 151.25p 153.00p 151.25p 153.00p 33735
20/01/2014 151.75p 153.00p 151.00p 151.00p 65130
17/01/2014 153.00p 153.00p 151.86p 153.00p 73075
16/01/2014 151.50p 153.00p 151.50p 153.00p 388788
15/01/2014 151.00p 152.25p 150.15p 152.25p 21102
14/01/2014 150.50p 151.49p 150.01p 150.50p 35583
13/01/2014 152.00p 152.00p 150.50p 150.50p 72414
10/01/2014 150.00p 152.00p 148.96p 152.00p 191686
09/01/2014 150.00p 150.00p 149.25p 150.00p 228396
08/01/2014 149.00p 150.00p 148.76p 149.25p 400522
07/01/2014 150.00p 150.00p 148.60p 150.00p 31183
06/01/2014 148.25p 149.43p 148.25p 148.75p 912386
03/01/2014 148.25p 149.62p 148.25p 148.25p 647883
02/01/2014 148.25p 149.25p 148.25p 149.25p 131254
31/12/2013 148.00p 150.00p 148.00p 150.00p 96693
30/12/2013 147.50p 148.00p 146.49p 148.00p 39285
27/12/2013 145.75p 147.50p 145.75p 147.50p 841922
24/12/2013 146.00p 146.00p 145.00p 146.00p 1007375
23/12/2013 145.25p 146.00p 145.09p 146.00p 274167
20/12/2013 143.00p 146.00p 143.00p 146.00p 124746
19/12/2013 144.00p 144.50p 143.25p 144.50p 31881
18/12/2013 145.00p 145.00p 142.75p 145.00p 242393
17/12/2013 143.00p 144.75p 142.75p 142.75p 183036
16/12/2013 143.25p 144.50p 143.00p 143.00p 61742
13/12/2013 144.50p 144.50p 143.25p 144.50p 33224
12/12/2013 144.25p 145.00p 143.25p 143.25p 390325
11/12/2013 144.50p 146.03p 144.00p 144.00p 164041
10/12/2013 144.75p 145.38p 144.00p 144.00p 22777
09/12/2013 144.75p 146.50p 144.00p 144.50p 53262
06/12/2013 145.00p 146.50p 144.00p 144.00p 35967
05/12/2013 144.75p 146.50p 144.25p 144.25p 54903
04/12/2013 145.75p 147.00p 145.50p 145.75p 80589
03/12/2013 145.75p 146.65p 145.25p 145.25p 323960
02/12/2013 146.25p 147.25p 145.92p 146.50p 33985
29/11/2013 146.25p 147.00p 146.25p 146.25p 89097
28/11/2013 146.25p 147.00p 146.12p 146.25p 66007
27/11/2013 146.50p 147.05p 146.25p 146.25p 1308559

*Close Price adjusted for both dividends and splits