Shares Magazine
330.00p-1.00 (-0.30%)22 Apr 2025, 18:41
Impax Environmental Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 333.50p | 334.00p | 328.50p | 331.00p | 538,100 |
| Apr 16, 2025 | 330.00p | 334.50p | 330.00p | 334.00p | 217,665 |
| Apr 15, 2025 | 333.00p | 335.00p | 330.50p | 334.00p | 348,793 |
| Apr 14, 2025 | 328.50p | 333.50p | 328.00p | 333.00p | 664,204 |
| Apr 11, 2025 | 323.50p | 327.33p | 321.00p | 326.00p | 741,219 |
| Apr 10, 2025 | 327.50p | 335.00p | 324.72p | 325.50p | 853,871 |
| Apr 9, 2025 | 313.00p | 313.25p | 305.50p | 310.50p | 518,357 |
| Apr 8, 2025 | 310.00p | 325.53p | 310.00p | 324.00p | 1,073,732 |
| Apr 7, 2025 | 324.00p | 324.00p | 286.43p | 313.50p | 1,196,127 |
| Apr 4, 2025 | 339.00p | 341.00p | 319.50p | 326.50p | 1,144,859 |
| Apr 3, 2025 | 347.50p | 348.00p | 339.18p | 342.00p | 1,024,410 |
| Apr 2, 2025 | 351.00p | 354.00p | 348.68p | 354.00p | 567,690 |
| Apr 1, 2025 | 348.50p | 353.50p | 348.50p | 353.50p | 1,038,587 |
| Mar 31, 2025 | 353.00p | 353.50p | 346.00p | 349.50p | 779,428 |
| Mar 28, 2025 | 360.00p | 362.50p | 355.00p | 355.00p | 684,987 |
| Mar 27, 2025 | 361.50p | 362.00p | 358.00p | 360.50p | 575,840 |
| Mar 26, 2025 | 360.50p | 364.11p | 360.50p | 362.50p | 933,318 |
| Mar 25, 2025 | 365.00p | 365.00p | 362.00p | 362.00p | 891,921 |
| Mar 24, 2025 | 363.00p | 364.50p | 360.52p | 362.00p | 784,036 |
| Mar 21, 2025 | 361.50p | 362.50p | 358.50p | 359.50p | 1,332,071 |
| Mar 20, 2025 | 361.00p | 366.50p | 361.00p | 364.00p | 1,041,534 |
| Mar 19, 2025 | 362.50p | 366.05p | 362.13p | 365.50p | 848,473 |
| Mar 18, 2025 | 365.00p | 366.00p | 362.00p | 364.50p | 954,676 |
| Mar 17, 2025 | 359.00p | 365.05p | 358.50p | 364.00p | 853,518 |
| Mar 14, 2025 | 358.50p | 362.50p | 355.57p | 362.00p | 808,010 |
| Mar 13, 2025 | 360.00p | 360.00p | 353.85p | 357.50p | 669,988 |
| Mar 12, 2025 | 360.50p | 362.00p | 356.00p | 358.50p | 374,986 |
| Mar 11, 2025 | 368.00p | 368.00p | 357.50p | 359.00p | 891,633 |
| Mar 10, 2025 | 368.00p | 371.50p | 362.50p | 364.00p | 735,749 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.