402.50p+3.50 (+0.88%)28 Mar 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Impax Environmental Markets PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024395.50p399.00p393.95p399.00p1,013,805
Mar 26, 2024392.50p396.67p392.50p396.50p718,999
Mar 25, 2024399.50p399.50p394.00p395.00p1,090,650
Mar 22, 2024400.50p403.00p397.86p399.50p548,773
Mar 21, 2024393.00p400.50p392.00p400.50p630,591
Mar 20, 2024389.00p392.00p388.37p392.00p1,309,850
Mar 19, 2024390.50p390.69p384.56p388.50p828,866
Mar 18, 2024396.00p397.10p388.00p389.00p717,680
Mar 15, 2024391.00p393.00p388.00p391.50p898,958
Mar 14, 2024393.50p396.50p389.50p391.00p971,575
Mar 13, 2024392.50p397.50p392.00p394.00p784,173
Mar 12, 2024391.00p396.00p391.00p394.50p753,259
Mar 11, 2024390.00p396.00p390.00p392.50p617,413
Mar 8, 2024394.50p398.50p393.00p394.50p638,979
Mar 7, 2024390.00p395.50p389.00p395.50p802,171
Mar 6, 2024390.00p392.12p387.50p391.00p533,877
Mar 5, 2024392.00p394.50p390.00p390.00p327,110
Mar 4, 2024386.50p393.55p386.50p393.00p686,286
Mar 1, 2024382.50p395.00p382.50p393.00p335,981
Feb 29, 2024383.00p389.50p382.14p388.00p371,421
Feb 28, 2024383.00p385.28p382.50p385.00p378,570
Feb 27, 2024383.00p389.50p383.00p385.50p639,629
Feb 26, 2024386.50p388.50p383.34p385.50p689,486
Feb 23, 2024390.50p390.50p386.50p387.00p292,998
Feb 22, 2024388.50p390.85p386.15p390.00p673,248
Feb 21, 2024381.50p389.50p381.50p386.00p589,402
Feb 20, 2024392.00p392.00p386.00p387.00p815,091
Feb 19, 2024398.00p398.00p388.50p390.00p751,921
Feb 16, 2024390.00p395.00p390.00p392.00p420,560
Feb 15, 2024386.00p392.00p383.73p391.50p817,909
Feb 14, 2024380.00p387.00p380.00p386.50p601,362
Feb 13, 2024388.50p389.75p380.50p383.00p483,475
Feb 12, 2024389.00p390.50p386.00p389.50p529,460
Feb 9, 2024384.00p389.00p384.00p387.50p1,083,261
Feb 8, 2024380.00p386.50p380.00p386.50p659,348
Feb 7, 2024377.00p382.24p377.00p382.00p658,215
Feb 6, 2024375.00p380.50p375.00p379.00p337,130
Feb 5, 2024382.50p382.50p376.50p377.50p684,794
Feb 2, 2024378.50p380.55p377.17p377.50p878,838
Feb 1, 2024375.50p380.50p375.50p377.50p1,033,154
Jan 31, 2024380.00p380.50p374.50p379.50p610,776
Jan 30, 2024378.00p380.51p376.00p380.00p503,526
Jan 29, 2024375.50p381.00p374.03p377.00p656,567
Jan 26, 2024371.00p379.50p371.00p379.50p568,352
Jan 25, 2024378.50p378.50p375.00p377.00p297,962
Jan 24, 2024377.50p382.00p377.50p379.00p423,518
Jan 23, 2024377.50p379.50p376.44p379.00p618,143
Jan 22, 2024375.00p378.00p371.90p376.00p402,718
Jan 19, 2024372.50p375.50p370.01p371.50p743,714
Jan 18, 2024372.00p380.00p370.50p371.00p872,664
Showing 1 to 50 of 253