Shares Magazine
388.00p-2.00 (-0.51%)14 Jul 2025, 18:41
Impax Environmental Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 385.00p | 390.00p | 384.50p | 390.00p | 624,923 |
| Jul 10, 2025 | 381.50p | 387.63p | 381.25p | 387.00p | 417,347 |
| Jul 9, 2025 | 382.00p | 383.50p | 379.82p | 382.00p | 478,078 |
| Jul 8, 2025 | 378.00p | 383.00p | 378.00p | 382.00p | 551,221 |
| Jul 7, 2025 | 383.00p | 384.50p | 378.50p | 381.00p | 405,799 |
| Jul 4, 2025 | 378.00p | 383.50p | 372.00p | 382.00p | 375,800 |
| Jul 3, 2025 | 376.00p | 382.00p | 371.03p | 382.00p | 343,395 |
| Jul 2, 2025 | 373.00p | 379.00p | 373.00p | 378.00p | 236,379 |
| Jul 1, 2025 | 369.50p | 376.50p | 369.50p | 376.50p | 486,236 |
| Jun 30, 2025 | 370.50p | 374.00p | 370.50p | 373.00p | 726,056 |
| Jun 27, 2025 | 370.50p | 374.50p | 369.00p | 374.00p | 453,787 |
| Jun 26, 2025 | 365.00p | 371.00p | 365.00p | 370.00p | 391,383 |
| Jun 25, 2025 | 370.00p | 371.00p | 365.50p | 369.00p | 370,450 |
| Jun 24, 2025 | 369.50p | 371.50p | 368.00p | 368.00p | 598,038 |
| Jun 23, 2025 | 371.50p | 371.50p | 366.16p | 367.00p | 341,802 |
| Jun 20, 2025 | 370.00p | 372.00p | 367.38p | 369.00p | 1,571,264 |
| Jun 19, 2025 | 365.50p | 370.00p | 365.50p | 369.00p | 464,940 |
| Jun 18, 2025 | 370.00p | 371.64p | 365.98p | 371.00p | 361,879 |
| Jun 17, 2025 | 369.00p | 371.15p | 363.71p | 370.00p | 426,574 |
| Jun 16, 2025 | 366.50p | 372.50p | 366.50p | 371.00p | 311,206 |
| Jun 13, 2025 | 369.00p | 373.00p | 368.00p | 370.00p | 225,170 |
| Jun 12, 2025 | 365.00p | 374.00p | 365.00p | 374.00p | 605,477 |
| Jun 11, 2025 | 372.00p | 378.00p | 372.00p | 376.00p | 914,916 |
| Jun 10, 2025 | 374.50p | 374.62p | 370.50p | 374.00p | 558,100 |
| Jun 9, 2025 | 364.50p | 373.50p | 364.50p | 371.00p | 361,891 |
| Jun 6, 2025 | 360.00p | 372.00p | 360.00p | 372.00p | 618,524 |
| Jun 5, 2025 | 368.00p | 369.00p | 365.50p | 368.50p | 1,120,557 |
| Jun 4, 2025 | 367.50p | 370.50p | 363.32p | 368.00p | 265,230 |
| Jun 3, 2025 | 363.00p | 369.00p | 362.50p | 364.50p | 597,756 |
| Jun 2, 2025 | 366.50p | 370.50p | 363.05p | 365.00p | 394,652 |
| May 30, 2025 | 363.00p | 370.50p | 363.00p | 368.00p | 572,635 |
| May 29, 2025 | 373.00p | 373.00p | 367.60p | 368.00p | 558,435 |
| May 28, 2025 | 364.00p | 371.00p | 364.00p | 370.00p | 605,020 |
| May 27, 2025 | 363.50p | 369.42p | 363.50p | 368.00p | 875,124 |
| May 23, 2025 | 367.00p | 368.00p | 359.42p | 364.00p | 379,156 |
| May 22, 2025 | 372.00p | 372.00p | 364.12p | 367.00p | 776,369 |
| May 21, 2025 | 373.50p | 374.78p | 372.00p | 374.00p | 698,209 |
| May 20, 2025 | 372.50p | 378.50p | 371.32p | 376.00p | 379,491 |
| May 19, 2025 | 372.50p | 377.50p | 372.10p | 376.00p | 774,030 |
| May 16, 2025 | 372.00p | 377.15p | 372.00p | 377.00p | 1,889,217 |
| May 15, 2025 | 374.50p | 376.00p | 373.28p | 375.00p | 890,965 |
| May 14, 2025 | 370.50p | 378.50p | 369.50p | 378.50p | 2,332,503 |
| May 13, 2025 | 364.50p | 375.50p | 364.50p | 375.50p | 936,206 |
| May 12, 2025 | 357.00p | 371.00p | 357.00p | 369.50p | 933,407 |
| May 9, 2025 | 355.00p | 361.00p | 355.00p | 361.00p | 999,405 |
| May 8, 2025 | 352.50p | 359.00p | 352.50p | 357.00p | 833,964 |
| May 7, 2025 | 349.50p | 355.00p | 349.50p | 354.00p | 1,015,783 |
| May 6, 2025 | 354.00p | 358.50p | 349.63p | 354.50p | 832,822 |
| May 2, 2025 | 347.00p | 355.00p | 346.30p | 355.00p | 476,142 |
| May 1, 2025 | 347.50p | 352.00p | 346.50p | 352.00p | 701,244 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.