389.00p-9.50 (-2.38%)29 May 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

 
     
DateOpenHighLowCloseVolume
May 28, 2024401.00p401.00p395.50p398.50p627,526
May 24, 2024395.00p398.00p395.00p396.00p365,203
May 23, 2024400.00p402.60p397.00p398.50p1,738,261
May 22, 2024399.50p400.50p395.50p400.00p412,168
May 21, 2024399.00p400.88p395.00p398.50p1,223,062
May 20, 2024400.00p408.50p399.42p402.00p576,409
May 17, 2024404.50p408.00p400.00p400.00p502,543
May 16, 2024402.00p405.50p400.00p405.50p698,835
May 15, 2024401.50p404.50p401.50p404.50p436,597
May 14, 2024398.00p404.00p396.94p403.50p377,968
May 13, 2024401.00p402.52p399.48p402.00p672,682
May 10, 202423.25p24.00p23.25p23.50p528,328
May 9, 202423.25p24.00p23.00p23.25p657,190
May 8, 202423.25p23.50p23.30p23.25p742,920
May 7, 202423.25p24.00p23.00p23.50p3,145,300
May 3, 202423.25p23.50p23.16p23.25p1,677,603
May 2, 202424.00p25.00p22.50p23.30p4,200,426
May 1, 202428.25p28.25p26.06p26.00p389,063
Apr 30, 2024384.00p386.50p382.50p384.00p558,173
Apr 29, 2024382.00p388.00p381.00p386.00p1,097,251
Apr 26, 2024376.00p388.50p376.00p388.50p503,575
Apr 25, 2024385.50p387.13p379.50p381.50p502,790
Apr 24, 2024387.50p388.17p385.00p387.00p493,102
Apr 23, 2024386.50p388.00p383.50p387.00p646,537
Apr 22, 2024385.00p386.50p382.00p386.50p2,127,809
Apr 19, 2024381.00p384.16p378.65p382.00p959,919
Apr 18, 2024383.50p387.50p381.10p385.00p836,118
Apr 17, 2024384.00p394.00p381.00p382.00p1,173,067
Apr 16, 2024389.50p392.58p384.00p384.00p764,365
Apr 15, 2024397.50p400.00p388.10p392.00p1,010,991
Apr 12, 2024396.50p403.50p395.47p397.50p698,166
Apr 11, 2024397.50p402.29p396.50p397.00p469,406
Apr 10, 2024398.50p404.50p397.50p400.00p751,916
Apr 9, 2024398.00p401.00p396.00p398.00p492,626
Apr 8, 2024394.00p400.00p394.00p399.00p680,452
Apr 5, 2024399.00p399.00p392.02p396.00p221,044
Apr 4, 2024397.50p399.50p393.46p399.50p682,641
Apr 3, 2024395.50p397.00p389.85p397.00p622,758
Apr 2, 2024410.00p410.00p394.50p395.50p1,087,404
Mar 28, 202423.75p24.00p23.00p23.75p208,379
Mar 27, 202423.75p24.00p23.50p23.75p47,975
Mar 26, 202423.75p24.50p23.60p23.75p243,767
Mar 25, 202423.75p24.00p23.50p23.75p48,797
Mar 22, 202423.75p24.00p23.50p23.75p74,201
Mar 21, 202423.75p24.00p23.30p23.75p249,019
Mar 20, 202423.75p24.00p23.00p23.75p42,913
Mar 19, 202423.75p24.00p23.50p23.75p47,361
Mar 18, 202423.75p24.00p23.50p23.75p81,730
Mar 15, 202423.50p24.00p23.50p24.00p55,186
Mar 14, 202423.75p24.00p24.00p23.75p46,089
Showing 1 to 50 of 253