1. Share Prices

  2. Impax Environmental Markets PLC (IEM)

372.00p-1.00 (-0.27%)20 Dec 2024, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Impax Environmental Markets PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024368.00p373.00p368.00p372.00p1,020,965
Dec 19, 2024372.50p373.50p367.50p373.00p736,388
Dec 18, 2024375.00p381.57p375.00p379.00p721,717
Dec 17, 2024376.50p380.50p375.50p377.00p1,130,698
Dec 16, 2024382.50p385.00p379.82p380.00p1,111,337
Dec 13, 2024383.00p384.50p381.26p384.00p881,711
Dec 12, 2024381.00p383.50p377.50p383.50p1,332,160
Dec 11, 2024380.50p382.81p378.00p378.00p5,159,006
Dec 10, 2024381.50p385.00p376.00p380.00p1,119,167
Dec 9, 2024376.00p384.00p375.50p383.50p1,043,839
Dec 6, 2024377.50p382.03p373.50p382.00p912,726
Dec 5, 2024375.00p378.53p375.00p378.50p1,657,904
Dec 4, 2024377.50p377.50p374.00p377.00p934,029
Dec 3, 2024376.00p379.81p373.00p377.00p747,437
Dec 2, 2024375.50p377.50p372.50p376.00p1,134,690
Nov 29, 2024373.00p377.50p372.80p376.50p933,817
Nov 28, 2024373.00p375.50p371.50p373.50p1,700,162
Nov 27, 2024382.50p382.50p373.80p374.00p1,215,206
Nov 26, 2024377.50p382.50p376.50p379.00p3,741,718
Nov 25, 2024383.50p390.00p380.00p382.00p970,423
Nov 22, 2024378.50p383.00p376.00p382.00p497,271
Nov 21, 2024380.00p382.46p378.00p379.50p719,440
Nov 20, 2024379.50p384.00p378.50p378.50p563,156
Nov 19, 2024383.50p385.62p379.23p382.00p670,115
Nov 18, 2024386.00p389.50p383.50p383.50p818,505
Nov 15, 2024390.50p392.00p385.50p385.50p680,055
Nov 14, 2024390.50p393.00p389.74p392.00p866,393
Nov 13, 2024392.50p394.00p391.00p393.00p570,827
Nov 12, 2024397.50p397.50p391.00p393.50p602,501
Nov 11, 2024396.00p399.00p394.00p399.00p653,869
Nov 8, 2024391.00p396.00p390.34p396.00p568,182
Nov 7, 2024391.50p396.00p391.00p395.50p1,012,642
Nov 6, 2024393.50p398.65p391.00p393.00p688,191
Nov 5, 2024387.00p390.00p386.00p389.00p673,244
Nov 4, 2024389.00p391.00p383.95p391.00p3,013,165
Nov 1, 2024385.00p389.00p384.50p389.00p690,416
Oct 31, 2024387.00p387.50p384.50p386.00p499,780
Oct 30, 2024389.00p394.00p388.38p389.50p373,222
Oct 29, 2024393.50p394.02p389.00p391.50p907,330
Oct 28, 2024394.00p394.50p390.50p394.50p771,156
Oct 25, 2024387.00p395.00p387.00p395.00p1,178,893
Oct 24, 2024388.00p392.00p388.00p388.50p715,598
Oct 23, 2024387.00p391.50p386.82p388.50p964,329
Oct 22, 2024395.50p395.50p387.00p389.50p865,957
Oct 21, 2024392.00p394.50p389.00p393.50p1,202,803
Oct 18, 2024392.50p394.05p391.50p393.50p987,622
Oct 17, 2024395.50p396.00p391.29p392.00p992,212
Oct 16, 2024392.38p396.00p391.50p396.00p572,190
Oct 15, 2024392.00p393.63p391.10p393.00p975,934
Oct 14, 2024390.50p394.00p390.50p394.00p682,131
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.