Shares Magazine
369.00p-2.50 (-0.67%)07 Mar 2025, 16:35
Impax Environmental Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 366.00p | 370.00p | 364.50p | 369.00p | 762,025 |
| Mar 6, 2025 | 370.00p | 373.50p | 368.45p | 371.50p | 788,926 |
| Mar 5, 2025 | 370.00p | 373.61p | 368.21p | 368.50p | 692,325 |
| Mar 4, 2025 | 378.00p | 378.00p | 366.50p | 367.00p | 1,329,282 |
| Mar 3, 2025 | 384.50p | 384.75p | 383.00p | 384.00p | 925,735 |
| Feb 28, 2025 | 379.00p | 383.03p | 378.78p | 383.00p | 732,024 |
| Feb 27, 2025 | 383.50p | 386.50p | 383.50p | 385.00p | 1,199,952 |
| Feb 26, 2025 | 387.50p | 389.00p | 385.16p | 388.50p | 1,368,265 |
| Feb 25, 2025 | 386.00p | 387.15p | 385.50p | 386.50p | 704,777 |
| Feb 24, 2025 | 389.50p | 393.00p | 383.92p | 387.00p | 1,114,443 |
| Feb 21, 2025 | 391.00p | 395.00p | 390.62p | 391.50p | 487,690 |
| Feb 20, 2025 | 391.00p | 394.00p | 391.00p | 393.50p | 1,318,279 |
| Feb 19, 2025 | 390.00p | 393.00p | 390.00p | 393.00p | 686,005 |
| Feb 18, 2025 | 393.00p | 393.71p | 390.70p | 391.50p | 1,080,972 |
| Feb 17, 2025 | 392.00p | 395.00p | 391.00p | 394.00p | 885,567 |
| Feb 14, 2025 | 388.50p | 395.00p | 388.50p | 395.00p | 838,587 |
| Feb 13, 2025 | 391.00p | 396.50p | 390.53p | 395.00p | 816,340 |
| Feb 12, 2025 | 390.00p | 395.50p | 390.00p | 394.50p | 1,013,055 |
| Feb 11, 2025 | 396.00p | 397.50p | 393.97p | 395.50p | 697,270 |
| Feb 10, 2025 | 395.64p | 397.50p | 392.00p | 395.50p | 1,163,561 |
| Feb 7, 2025 | 398.00p | 398.30p | 393.00p | 395.00p | 936,193 |
| Feb 6, 2025 | 399.00p | 400.50p | 396.50p | 399.00p | 845,924 |
| Feb 5, 2025 | 396.00p | 399.13p | 394.38p | 397.00p | 477,244 |
| Feb 4, 2025 | 398.00p | 401.00p | 396.00p | 398.00p | 421,455 |
| Feb 3, 2025 | 396.50p | 402.50p | 395.50p | 399.00p | 774,114 |
| Jan 31, 2025 | 402.50p | 407.00p | 402.00p | 407.00p | 745,315 |
| Jan 30, 2025 | 402.00p | 403.00p | 400.04p | 401.00p | 409,224 |
| Jan 29, 2025 | 399.50p | 404.00p | 399.50p | 402.00p | 569,596 |
| Jan 28, 2025 | 398.50p | 403.50p | 398.50p | 400.50p | 589,894 |
| Jan 27, 2025 | 399.50p | 403.02p | 395.12p | 401.00p | 716,089 |
| Jan 24, 2025 | 405.50p | 410.00p | 405.00p | 405.50p | 372,477 |
| Jan 23, 2025 | 407.00p | 408.11p | 404.34p | 408.00p | 666,335 |
| Jan 22, 2025 | 404.50p | 410.00p | 385.00p | 410.00p | 689,542 |
| Jan 21, 2025 | 407.00p | 407.50p | 400.36p | 407.00p | 689,516 |
| Jan 20, 2025 | 402.00p | 406.00p | 401.00p | 406.00p | 576,594 |
| Jan 17, 2025 | 400.00p | 405.50p | 398.17p | 405.50p | 953,945 |
| Jan 16, 2025 | 396.50p | 402.00p | 395.50p | 399.00p | 519,901 |
| Jan 15, 2025 | 393.00p | 396.50p | 388.50p | 396.50p | 509,079 |
| Jan 14, 2025 | 386.00p | 390.00p | 385.50p | 389.00p | 921,957 |
| Jan 13, 2025 | 382.00p | 392.50p | 382.00p | 386.00p | 633,523 |
| Jan 10, 2025 | 385.50p | 391.46p | 382.50p | 382.50p | 795,322 |
| Jan 9, 2025 | 383.50p | 388.50p | 383.50p | 388.50p | 663,952 |
| Jan 8, 2025 | 382.00p | 386.63p | 382.00p | 385.50p | 573,717 |
| Jan 7, 2025 | 382.50p | 388.26p | 382.50p | 386.00p | 751,018 |
| Jan 6, 2025 | 381.00p | 391.82p | 378.00p | 390.00p | 608,146 |
| Jan 3, 2025 | 383.00p | 389.00p | 378.00p | 389.00p | 652,014 |
| Jan 2, 2025 | 380.00p | 390.00p | 375.50p | 390.00p | 552,903 |
| Dec 31, 2024 | 381.50p | 385.00p | 379.60p | 385.00p | 138,119 |
| Dec 30, 2024 | 372.50p | 382.50p | 369.50p | 382.50p | 511,546 |
| Dec 27, 2024 | 370.00p | 379.50p | 370.00p | 379.50p | 668,235 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.