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
02/09/2024 389.00p 390.46p 386.50p 388.00p 726726
30/08/2024 376.00p 392.00p 376.00p 391.00p 589238
29/08/2024 380.00p 387.50p 380.00p 386.50p 360357
28/08/2024 383.50p 388.00p 382.00p 384.00p 605884
27/08/2024 386.00p 390.00p 383.00p 384.00p 594711
23/08/2024 386.00p 388.00p 384.30p 387.50p 156972
22/08/2024 387.50p 391.50p 385.00p 386.00p 639701
21/08/2024 386.00p 388.50p 384.50p 388.50p 298975
20/08/2024 388.50p 390.50p 386.00p 386.00p 593757
19/08/2024 384.00p 389.00p 383.50p 389.00p 480728
16/08/2024 387.00p 391.64p 385.00p 385.00p 270754
15/08/2024 385.00p 390.00p 385.00p 387.50p 194483
14/08/2024 387.00p 389.00p 386.00p 387.00p 338519
13/08/2024 383.50p 387.50p 382.50p 384.50p 401841
12/08/2024 385.00p 390.00p 384.00p 386.00p 519974
09/08/2024 387.00p 388.50p 385.28p 386.50p 173359
08/08/2024 385.00p 386.50p 379.50p 386.50p 457326
07/08/2024 387.00p 388.50p 384.94p 386.00p 550127
06/08/2024 381.00p 386.05p 377.52p 385.00p 545819
05/08/2024 378.00p 382.50p 372.00p 377.50p 358526
02/08/2024 400.50p 403.00p 384.77p 387.00p 382181
01/08/2024 402.00p 407.22p 401.50p 403.00p 726466
31/07/2024 398.50p 404.00p 398.02p 404.00p 433954
30/07/2024 397.00p 400.50p 390.00p 396.50p 502771
29/07/2024 391.00p 398.00p 391.00p 396.00p 529954
26/07/2024 389.50p 396.00p 385.00p 396.00p 447514
25/07/2024 390.50p 392.50p 384.50p 390.50p 594169
24/07/2024 391.00p 393.50p 389.81p 393.50p 482432
23/07/2024 389.00p 394.50p 387.50p 394.50p 545155
22/07/2024 388.50p 392.00p 386.00p 392.00p 367243
19/07/2024 390.50p 390.50p 386.00p 386.00p 463450
18/07/2024 386.50p 392.50p 386.50p 391.00p 892127
17/07/2024 388.00p 390.00p 386.00p 390.00p 480553
16/07/2024 386.00p 390.23p 385.00p 389.00p 401353
15/07/2024 384.50p 389.00p 384.00p 389.00p 349853
12/07/2024 388.00p 388.00p 383.50p 386.50p 515558
11/07/2024 383.00p 386.00p 381.40p 385.50p 993313
10/07/2024 379.50p 384.00p 379.45p 381.00p 471681
09/07/2024 381.00p 383.00p 379.00p 383.00p 450818
08/07/2024 381.00p 382.50p 380.24p 381.50p 626968
05/07/2024 383.50p 388.50p 381.00p 382.00p 776904
04/07/2024 382.50p 385.00p 381.50p 385.00p 491828
03/07/2024 382.50p 385.00p 378.50p 383.00p 531411
02/07/2024 382.50p 386.50p 380.50p 382.00p 535862
01/07/2024 385.00p 388.50p 383.50p 383.50p 449185
28/06/2024 386.50p 390.50p 385.55p 388.00p 763445
27/06/2024 385.50p 389.00p 385.00p 388.00p 485329
26/06/2024 387.50p 391.50p 386.00p 386.50p 815895
25/06/2024 390.50p 390.89p 388.50p 388.50p 1022667
24/06/2024 391.00p 394.00p 390.07p 391.00p 623537
21/06/2024 392.00p 397.50p 391.00p 391.00p 438601
20/06/2024 394.50p 396.50p 390.50p 396.00p 602085
19/06/2024 388.50p 394.00p 388.50p 394.00p 910783
18/06/2024 389.50p 394.00p 389.00p 392.00p 515597
17/06/2024 389.50p 393.50p 388.50p 391.00p 951923
14/06/2024 392.00p 396.50p 389.00p 390.50p 536954
13/06/2024 396.50p 397.50p 389.52p 392.00p 703647
12/06/2024 390.50p 398.00p 389.50p 394.00p 496902
11/06/2024 394.50p 395.00p 388.00p 393.00p 657521
10/06/2024 396.00p 397.54p 392.00p 394.00p 563985
07/06/2024 396.00p 402.50p 396.00p 398.00p 321366
06/06/2024 398.00p 402.00p 392.00p 402.00p 1163297
05/06/2024 398.00p 398.00p 389.00p 392.00p 371564
04/06/2024 391.00p 397.00p 390.50p 394.50p 521947
03/06/2024 398.00p 401.00p 392.79p 398.00p 305320
31/05/2024 392.00p 398.00p 389.50p 398.00p 652552
30/05/2024 390.00p 395.00p 388.50p 395.00p 799814
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

*Close Price adjusted for both dividends and splits