1. Share Prices

  2. Impax Environmental Markets PLC (IEM)

381.13p-3.88 (-1.01%)19 Apr 2024, 09:35
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
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, 2024397.00p403.00p395.88p402.50p1,000,392
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
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC154.001.99
Croda International PLC4,922.001.51
Airtel Africa PLC108.501.59
Darktrace PLC466.901.85
Bakkavor Group PLC117.000.86
Nextenergy Solar Fund Limited73.481.07

Fallers

CompanyPrice% Chg
Man Group PLC254.20-5.36
Savills PLC1,018.00-3.05
Dr. Martens PLC67.65-3.14
Jd Sports Fashion PLC117.00-2.74
Indivior PLC1,481.00-2.82
Dowlais Group PLC78.25-2.61