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
09/12/2009 111.50p 112.80p 111.30p 111.30p 267975
08/12/2009 111.50p 112.30p 111.50p 111.50p 121217
07/12/2009 110.30p 112.50p 110.02p 111.80p 667416
04/12/2009 109.90p 112.00p 109.90p 112.00p 211348
03/12/2009 110.00p 111.50p 109.50p 110.90p 252290
02/12/2009 108.00p 110.00p 108.00p 110.00p 82774
01/12/2009 109.00p 109.60p 108.30p 109.60p 344872
30/11/2009 108.00p 109.40p 108.00p 108.10p 197978
27/11/2009 108.00p 110.00p 108.00p 109.00p 254248
26/11/2009 110.10p 111.75p 108.00p 108.10p 316093
25/11/2009 109.50p 111.50p 109.50p 111.30p 238426
24/11/2009 110.50p 110.50p 108.70p 109.80p 200553
23/11/2009 109.30p 110.50p 108.25p 110.50p 115092
20/11/2009 109.70p 110.00p 108.20p 108.50p 275749
19/11/2009 110.00p 110.80p 109.50p 109.50p 203974
18/11/2009 111.20p 112.00p 110.00p 110.60p 137829
17/11/2009 111.90p 112.50p 111.00p 111.20p 260799
16/11/2009 112.50p 112.60p 111.55p 112.50p 229823
13/11/2009 112.50p 113.00p 111.00p 112.50p 207991
12/11/2009 113.50p 114.00p 111.40p 112.10p 186976
11/11/2009 112.30p 113.50p 112.00p 112.90p 195878
10/11/2009 110.70p 113.00p 110.50p 112.50p 424974
09/11/2009 109.50p 111.50p 109.20p 110.30p 448739
06/11/2009 107.70p 109.50p 107.50p 108.90p 101816
05/11/2009 107.40p 109.00p 107.20p 109.00p 135744
04/11/2009 107.10p 109.00p 106.10p 109.00p 271040
03/11/2009 110.00p 110.00p 106.50p 107.00p 242717
02/11/2009 110.00p 110.00p 108.50p 110.00p 242907
30/10/2009 111.00p 112.20p 109.70p 109.70p 175721
29/10/2009 113.00p 113.50p 111.10p 111.10p 417588
28/10/2009 113.10p 114.00p 113.00p 113.80p 804789
27/10/2009 112.50p 114.00p 112.40p 113.90p 1115491
26/10/2009 112.70p 113.30p 112.00p 112.00p 274400
23/10/2009 112.70p 113.50p 112.00p 113.50p 236627
22/10/2009 112.70p 113.00p 112.00p 112.00p 118912
21/10/2009 115.40p 115.40p 112.70p 112.70p 217404
20/10/2009 116.60p 117.00p 115.40p 115.40p 316301
19/10/2009 116.70p 116.90p 115.70p 116.60p 86363
16/10/2009 116.70p 116.70p 115.10p 115.10p 335054
15/10/2009 115.80p 116.90p 115.10p 115.60p 368061
14/10/2009 116.90p 116.90p 115.70p 116.20p 5106612
13/10/2009 116.50p 116.50p 115.10p 115.50p 427797
12/10/2009 115.00p 116.90p 115.00p 115.70p 133252
09/10/2009 116.80p 116.80p 114.70p 115.70p 98329
08/10/2009 117.90p 117.90p 115.00p 116.60p 245445
07/10/2009 115.70p 117.30p 115.70p 117.00p 246237
06/10/2009 113.80p 116.90p 113.00p 116.90p 142324
05/10/2009 113.50p 114.50p 113.00p 114.20p 123087
02/10/2009 114.50p 114.90p 113.20p 113.20p 198148
01/10/2009 115.70p 115.70p 114.70p 114.70p 102928
30/09/2009 117.20p 117.90p 115.50p 115.50p 174047
29/09/2009 114.00p 117.00p 112.50p 116.90p 297783
28/09/2009 112.10p 113.50p 111.10p 113.50p 161197
25/09/2009 114.20p 114.60p 112.00p 113.10p 467475
24/09/2009 114.00p 114.80p 112.30p 112.50p 369220
23/09/2009 116.40p 116.50p 113.60p 113.60p 197798
22/09/2009 115.00p 116.40p 113.50p 116.40p 212297
21/09/2009 114.00p 116.00p 113.50p 113.70p 143943

*Close Price adjusted for both dividends and splits