1. Share Prices

  2. Impax Environmental Markets PLC (IEM)

389.00p+3.00 (+0.78%)01 Nov 2024, 16:35
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
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
Oct 11, 2024387.00p394.50p387.00p394.00p610,291
Oct 10, 2024390.00p395.00p390.00p390.00p607,185
Oct 9, 2024390.00p395.50p388.50p395.50p1,802,020
Oct 8, 2024390.00p392.29p389.44p390.50p485,970
Oct 7, 2024391.50p393.07p388.97p392.50p782,941
Oct 4, 2024396.00p396.00p388.00p391.50p840,631
Oct 3, 2024393.00p395.00p390.50p391.00p725,129
Oct 2, 2024395.50p395.50p389.89p392.00p620,548
Oct 1, 2024393.00p397.00p391.17p391.50p748,815
Sep 30, 2024394.00p394.00p390.00p393.50p1,017,595
Sep 27, 2024387.50p393.50p387.50p393.50p1,079,091
Sep 26, 2024389.00p392.50p387.52p390.00p770,281
Sep 25, 2024383.00p389.00p382.50p389.00p1,250,535
Sep 24, 2024388.00p388.00p384.50p387.50p1,264,820
Sep 23, 2024383.00p387.50p382.00p386.00p515,263
Sep 20, 2024386.00p388.60p384.00p385.50p1,824,828
Sep 19, 2024384.50p390.50p384.50p388.50p464,964
Sep 18, 2024384.00p386.28p381.50p384.50p904,147
Sep 17, 2024383.00p387.00p382.00p387.00p435,589
Sep 16, 2024371.00p383.50p371.00p383.50p541,822
Sep 13, 2024375.00p383.00p375.00p381.50p1,138,019
Sep 12, 2024378.00p382.00p377.00p379.50p625,600
Sep 11, 2024375.50p377.50p372.00p375.50p549,808
Sep 10, 2024376.00p378.46p374.00p376.50p564,418
Sep 9, 2024373.50p380.50p373.50p380.00p502,390
Sep 6, 2024384.00p384.00p372.00p372.00p654,271
Sep 5, 2024377.00p381.50p377.00p378.00p595,055
Sep 4, 2024381.50p383.00p378.50p380.00p468,678
Sep 3, 2024389.00p390.50p384.89p386.50p722,438
Sep 2, 2024389.00p390.46p386.50p388.00p726,726
Aug 30, 2024376.00p392.00p376.00p391.00p589,237
Aug 29, 2024380.00p387.50p380.00p386.50p360,357
Aug 28, 2024383.50p388.00p382.00p384.00p605,884
Aug 27, 2024386.00p390.00p383.00p384.00p594,711
Aug 23, 2024386.00p388.00p384.30p387.50p156,972
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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)