Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Impax Environmental Markets plc (IEM.L)

Compare
306.79
-19.71
(-6.04%)
As of 10:34:30 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025324.00324.00286.43306.79306.79391,299
Apr 4, 2025339.00341.00319.50326.50326.501,144,859
Apr 3, 2025347.50348.00339.18342.00342.001,024,410
Apr 2, 2025351.00354.00348.68354.00354.00567,690
Apr 1, 2025348.50353.50348.50353.50353.501,038,587
Mar 31, 2025353.00353.50346.00349.50349.50779,428
Mar 28, 2025360.00362.50355.00355.00355.00684,987
Mar 27, 2025361.50362.00358.00360.50360.50575,840
Mar 26, 2025360.50364.11360.50362.50362.50933,318
Mar 25, 2025365.00365.00362.00362.00362.00891,921
Mar 24, 2025363.00364.50360.52362.00362.00784,036
Mar 21, 2025361.50362.50358.50359.50359.501,332,071
Mar 20, 2025361.00366.50361.00364.00364.001,041,534
Mar 19, 2025362.50366.05362.13365.50365.50848,473
Mar 18, 2025365.00366.00362.00364.50364.50954,676
Mar 17, 2025359.00365.05358.50364.00364.00853,518
Mar 14, 2025358.50362.50355.58362.00362.00808,010
Mar 13, 2025360.00360.00353.85357.50357.50669,988
Mar 12, 2025360.50362.00356.00358.50358.50374,986
Mar 11, 2025368.00368.00357.50359.00359.00891,633
Mar 10, 2025368.00371.50362.50364.00364.00735,749
Mar 7, 2025366.00370.00364.50369.00369.00762,025
Mar 6, 2025370.00373.50368.45371.50371.50788,926
Mar 5, 2025370.00373.61368.21368.50368.50692,325
Mar 4, 2025378.00378.00366.50367.00367.001,329,282
Mar 3, 2025384.50384.75383.00384.00384.00925,735
Feb 28, 2025379.00383.03378.78383.00383.00732,024
Feb 27, 2025383.50386.50383.50385.00385.001,199,952
Feb 26, 2025387.50389.00385.16388.50388.501,368,265
Feb 25, 2025386.00387.15385.50386.50386.50704,777
Feb 24, 2025389.50393.00383.92387.00387.001,114,443
Feb 21, 2025391.00395.00390.62391.50391.50487,690
Feb 20, 2025391.00394.00391.00393.50393.501,318,279
Feb 19, 2025390.00393.00390.00393.00393.00686,005
Feb 18, 2025393.00393.71390.70391.50391.501,080,972
Feb 17, 2025392.00395.00391.00394.00394.00885,567
Feb 14, 2025388.50395.00388.50395.00395.00838,587
Feb 13, 2025391.00396.50390.53395.00395.00816,340
Feb 12, 2025390.00395.50390.00394.50394.501,013,055
Feb 11, 2025396.00397.50393.97395.50395.50697,270
Feb 10, 2025395.64397.50392.00395.50395.501,163,561
Feb 7, 2025398.00398.30393.00395.00395.00936,193
Feb 6, 2025 3.20 Dividend
Feb 6, 2025399.00400.50396.50399.00399.00845,924
Feb 5, 2025396.00399.13394.38397.00396.97477,244
Feb 4, 2025398.00401.00396.00398.00397.97421,455
Feb 3, 2025396.50402.50395.50399.00398.97774,114
Jan 31, 2025402.50407.00402.00407.00406.97745,315
Jan 30, 2025402.00403.00400.04401.00400.97409,224
Jan 29, 2025399.50404.00399.50402.00401.97569,596
Jan 28, 2025398.50403.50398.50400.50400.47589,894
Jan 27, 2025399.50403.02395.12401.00400.97716,089
Jan 24, 2025405.50410.00405.00405.50405.47372,477
Jan 23, 2025407.00408.11404.34408.00407.97666,335
Jan 22, 2025404.50410.00385.00410.00409.97689,542
Jan 21, 2025407.00407.50400.36407.00406.97689,516
Jan 20, 2025402.00406.00401.00406.00405.97576,594
Jan 17, 2025400.00405.50398.17405.50405.47953,945
Jan 16, 2025396.50402.00395.50399.00398.97519,901
Jan 15, 2025393.00396.50388.50396.50396.47509,079
Jan 14, 2025386.00390.00385.50389.00388.97921,957
Jan 13, 2025382.00392.50382.00386.00385.97633,523
Jan 10, 2025385.50391.46382.50382.50382.47795,322
Jan 9, 2025383.50388.50383.50388.50388.47663,952
Jan 8, 2025382.00386.63382.00385.50385.47573,717
Jan 7, 2025382.50388.26382.50386.00385.97751,018
Jan 6, 2025381.00391.82378.00390.00389.97608,146
Jan 3, 2025383.00389.00378.00389.00388.97652,014
Jan 2, 2025380.00390.00375.50390.00389.97552,903
Dec 31, 2024381.50385.00379.60385.00384.97138,119
Dec 30, 2024372.50382.50369.50382.50382.47511,546
Dec 27, 2024370.00379.50370.00379.50379.47668,235
Dec 24, 2024374.50377.50374.14377.00376.97255,630
Dec 23, 2024367.00376.00367.00375.00374.97539,364
Dec 20, 2024368.00373.00368.00372.00371.971,020,965
Dec 19, 2024372.50373.50367.50373.00372.97736,388
Dec 18, 2024375.00381.57375.00379.00378.97721,717
Dec 17, 2024376.50380.50375.50377.00376.971,130,698
Dec 16, 2024382.50385.00379.82380.00379.971,111,337
Dec 13, 2024383.00384.50381.26384.00383.97881,711
Dec 12, 2024381.00383.50377.50383.50383.471,332,160
Dec 11, 2024380.50382.81378.00378.00377.975,159,006
Dec 10, 2024381.50385.00376.00380.00379.971,119,167
Dec 9, 2024376.00384.00375.50383.50383.471,043,839
Dec 6, 2024377.50382.03373.50382.00381.97912,726
Dec 5, 2024375.00378.53375.00378.50378.471,657,904
Dec 4, 2024377.50377.50374.00377.00376.97934,029
Dec 3, 2024376.00379.80373.00377.00376.97747,437
Dec 2, 2024375.50377.50372.50376.00375.971,134,690
Nov 29, 2024373.00377.50372.80376.50376.47933,817
Nov 28, 2024373.00375.50371.50373.50373.471,700,162
Nov 27, 2024382.50382.50373.80374.00373.971,215,206
Nov 26, 2024377.50382.51376.50379.00378.973,741,718
Nov 25, 2024383.50390.00380.00382.00381.97970,423
Nov 22, 2024378.50383.00376.00382.00381.97497,271
Nov 21, 2024380.00382.46378.00379.50379.47719,440
Nov 20, 2024379.50384.00378.50378.50378.47563,156
Nov 19, 2024383.50385.62379.23382.00381.97670,115
Nov 18, 2024386.00389.50383.50383.50383.47818,505
Nov 15, 2024390.50392.00385.50385.50385.47680,055
Nov 14, 2024390.50393.00389.74392.00391.97866,393
Nov 13, 2024392.50394.00391.00393.00392.97570,827
Nov 12, 2024397.50397.50391.00393.50393.47602,501
Nov 11, 2024396.00399.00394.00399.00398.97653,869
Nov 8, 2024391.00396.00390.34396.00395.97568,182
Nov 7, 2024391.50396.00391.00395.50395.471,012,642
Nov 6, 2024393.50398.65391.00393.00392.97688,191
Nov 5, 2024387.00390.00386.00389.00388.97673,244
Nov 4, 2024389.00391.00383.95391.00390.973,013,165
Nov 1, 2024385.00389.00384.50389.00388.97690,416
Oct 31, 2024387.00387.50384.50386.00385.97499,780
Oct 30, 2024389.00394.00388.38389.50389.47373,222
Oct 29, 2024393.50394.02389.00391.50391.47907,330
Oct 28, 2024394.00394.50390.50394.50394.47771,156
Oct 25, 2024387.00395.00387.00395.00394.971,178,893
Oct 24, 2024388.00392.00387.81389.50389.47558,549
Oct 23, 2024387.00391.50386.82388.50388.47964,329
Oct 22, 2024395.50395.50387.00389.50389.47865,957
Oct 21, 2024392.00394.50389.00393.50393.471,202,803
Oct 18, 2024392.50394.05391.50393.50393.47987,622
Oct 17, 2024395.50396.00391.29392.00391.97992,212
Oct 16, 2024392.38396.00391.50396.00395.97572,190
Oct 15, 2024392.00393.63391.10393.00392.97975,934
Oct 14, 2024390.50394.00390.50394.00393.97682,131
Oct 11, 2024387.00394.50387.00394.00393.97610,291
Oct 10, 2024390.00395.00390.00390.00389.97607,185
Oct 9, 2024390.00395.50388.50395.50395.471,802,020
Oct 8, 2024390.00392.29389.44390.50390.47485,970
Oct 7, 2024391.50393.08388.97392.50392.47782,941
Oct 4, 2024396.00396.00388.00391.50391.47840,631
Oct 3, 2024393.00395.00390.50391.00390.97725,129
Oct 2, 2024395.50395.50389.89392.00391.97620,548
Oct 1, 2024393.00397.00391.17391.50391.47748,815
Sep 30, 2024394.00394.00390.00393.50393.471,017,595
Sep 27, 2024387.50393.50387.50393.50393.471,079,091
Sep 26, 2024389.00392.50387.52390.00389.97770,281
Sep 25, 2024383.00389.00382.50389.00388.971,250,535
Sep 24, 2024388.00388.00384.50387.50387.471,264,820
Sep 23, 2024383.00387.50382.00386.00385.97515,263
Sep 20, 2024386.00388.60384.00385.50385.471,824,828
Sep 19, 2024384.50390.50384.50388.50388.47464,964
Sep 18, 2024384.00386.28381.50384.50384.47904,147
Sep 17, 2024383.00387.00382.00387.00386.97435,589
Sep 16, 2024371.00383.50371.00383.50383.47541,822
Sep 13, 2024375.00383.00375.00381.50381.471,138,019
Sep 12, 2024378.00382.00377.00379.50379.47625,600
Sep 11, 2024375.50377.50372.00375.50375.47549,808
Sep 10, 2024376.00378.46374.00376.50376.47564,418
Sep 9, 2024373.50380.50373.50380.00379.97502,390
Sep 6, 2024384.00384.00372.00372.00371.97654,271
Sep 5, 2024377.00381.50377.00378.00377.97595,055
Sep 4, 2024381.50383.00378.50380.00379.97468,678
Sep 3, 2024389.00390.50384.89386.50386.47722,438
Sep 2, 2024389.00390.46386.50388.00387.97726,726
Aug 30, 2024376.00392.00376.00391.00390.97589,237
Aug 29, 2024380.00387.50380.00386.50386.47360,357
Aug 28, 2024383.50388.00382.00384.00383.97605,884
Aug 27, 2024386.00390.00383.00384.00383.97594,711
Aug 23, 2024386.00388.00384.30387.50387.47156,972
Aug 22, 2024387.50391.50385.00386.00385.97639,701
Aug 21, 2024386.00388.50384.50388.50388.47298,975
Aug 20, 2024388.50390.50386.00386.00385.97593,757
Aug 19, 2024384.00389.00383.50389.00388.97672,728
Aug 16, 2024387.00391.64385.00385.00384.97270,753
Aug 15, 2024 1.80 Dividend
Aug 15, 2024385.00390.00385.00387.50387.47194,483
Aug 14, 2024387.00389.00386.00387.00386.95338,519
Aug 13, 2024383.50387.50382.50384.50384.45401,841
Aug 12, 2024385.00390.00384.00386.00385.95519,974
Aug 9, 2024387.00388.50385.28386.50386.45173,359
Aug 8, 2024385.00386.50379.50386.50386.45457,326
Aug 7, 2024387.00388.50384.93386.00385.95550,127
Aug 6, 2024381.00386.05377.52385.00384.95545,819
Aug 5, 2024378.00382.50372.00377.50377.45358,526
Aug 2, 2024400.50403.00384.77387.00386.95382,180
Aug 1, 2024402.00407.22401.50403.00402.95726,466
Jul 31, 2024398.50404.00398.02404.00403.95433,954
Jul 30, 2024397.00400.50390.00396.50396.45502,771
Jul 29, 2024391.00398.00391.00396.00395.95529,954
Jul 26, 2024389.50396.00385.00396.00395.95510,920
Jul 25, 2024390.50392.50384.50390.50390.45594,169
Jul 24, 2024391.00393.50389.81393.50393.45482,432
Jul 23, 2024389.00394.50387.50394.50394.45721,231
Jul 22, 2024388.50392.00386.00392.00391.95517,243
Jul 19, 2024390.50390.50386.00386.00385.95463,449
Jul 18, 2024386.50392.50386.50391.00390.951,061,127
Jul 17, 2024388.00390.00386.00390.00389.95615,553
Jul 16, 2024386.00390.23385.00389.00388.95401,353
Jul 15, 2024384.50389.00384.00389.00388.95511,797
Jul 12, 2024388.00388.00383.50386.50386.45515,558
Jul 11, 2024383.00386.00381.40385.50385.45993,312
Jul 10, 2024379.50384.00379.45381.00380.95471,681
Jul 9, 2024381.00383.00379.00383.00382.95650,818
Jul 8, 2024381.00382.50380.24381.50381.45626,967
Jul 5, 2024383.50388.50381.00382.00381.95776,904
Jul 4, 2024382.50385.00381.50385.00384.95491,828
Jul 3, 2024382.50385.00378.50383.00382.95531,411
Jul 2, 2024382.50386.50380.50382.00381.95535,861
Jul 1, 2024385.00388.50383.50383.50383.45449,185
Jun 28, 2024386.50390.50385.55388.00387.95963,444
Jun 27, 2024385.50389.00385.00388.00387.95685,329
Jun 26, 2024387.50391.50386.00386.50386.45815,895
Jun 25, 2024390.50390.89388.50388.50388.451,427,267
Jun 24, 2024391.00394.00390.08391.00390.95623,537
Jun 21, 2024392.00397.50391.00391.00390.95438,600
Jun 20, 2024394.50396.50390.50396.00395.95781,085
Jun 19, 2024388.50394.00388.50394.00393.95910,783
Jun 18, 2024389.50394.00389.00392.00391.95515,597
Jun 17, 2024389.50393.50388.50391.00390.95951,924
Jun 14, 2024392.00396.50389.00390.50390.45536,954
Jun 13, 2024396.50397.50389.52392.00391.95703,647
Jun 12, 2024390.50398.00389.50394.00393.95496,902
Jun 11, 2024394.50395.00388.00393.00392.95657,521
Jun 10, 2024396.00397.54392.00394.00393.95563,985
Jun 7, 2024396.00402.50396.00398.00397.95321,366
Jun 6, 2024398.00402.00392.00402.00401.951,163,297
Jun 5, 2024398.00398.00389.00392.00391.95371,564
Jun 4, 2024391.00397.00390.50394.50394.45521,947
Jun 3, 2024398.00401.00392.79398.00397.95305,320
May 31, 2024392.00398.00389.50398.00397.95652,552
May 30, 2024390.00395.00388.50395.00394.95799,814
May 29, 2024399.50399.50389.00389.00388.95391,992
May 28, 2024401.00401.00395.50398.50398.45627,526
May 24, 2024395.00398.00395.00396.00395.95365,203
May 23, 2024400.00402.60397.00398.50398.451,738,261
May 22, 2024399.50400.50395.50400.00399.95412,168
May 21, 2024399.00400.88395.00398.50398.451,223,062
May 20, 2024400.00408.50399.42402.00401.95576,409
May 17, 2024404.50408.00400.00400.00399.95502,543
May 16, 2024402.00405.50400.00405.50405.45698,835
May 15, 2024401.50404.50401.50404.50404.45436,597
May 14, 2024398.00404.00396.94403.50403.45377,968
May 13, 2024401.00402.52399.48402.00401.95672,682
May 10, 2024398.50402.50398.50401.00400.95553,365
May 9, 2024399.50400.66397.00400.50400.45457,074
May 8, 2024391.50399.50391.50399.50399.45291,473
May 7, 2024391.00397.50390.00397.00396.95519,315
May 3, 2024378.50390.55378.50390.50390.45306,294
May 2, 2024381.00385.50375.00384.50384.45517,262
May 1, 2024382.00383.00379.50382.00381.95435,090
Apr 30, 2024384.00386.50382.50384.00383.95558,173
Apr 29, 2024382.00388.00381.00386.00385.951,097,251
Apr 26, 2024376.00388.50376.00388.50388.45503,575
Apr 25, 2024385.50387.14379.50381.50381.45502,790
Apr 24, 2024387.50388.17385.00387.00386.95493,102
Apr 23, 2024386.50388.00383.50387.00386.95646,537
Apr 22, 2024385.00386.50382.00386.50386.452,127,809
Apr 19, 2024381.00384.16378.65382.00381.95959,919
Apr 18, 2024383.50387.50381.10385.00384.95836,118
Apr 17, 2024384.00394.00381.00382.00381.951,173,067
Apr 16, 2024389.50392.58384.00384.00383.95764,365
Apr 15, 2024397.50400.00388.10392.00391.951,010,991
Apr 12, 2024396.50403.50395.47397.50397.45698,166
Apr 11, 2024397.50402.29396.50397.00396.95469,406
Apr 10, 2024398.50404.50397.50400.00399.95751,916
Apr 9, 2024398.00401.00396.00398.00397.95492,626
Apr 8, 2024394.00400.00394.00399.00398.95680,452

Related Tickers

AAS.L abrdn Asia Focus plc
249.25
-7.00%
 
SST.L The Scottish Oriental Smaller Companies Trust plc
248.83
-9.19%
 
MRC.L The Mercantile Investment Trust plc
198.22
-5.61%
 
CGT.L Capital Gearing Trust p.l.c
4,701.00
-1.14%
 
BASC.L Brown Advisory US Smaller Companies PLC
1,050.10
-7.89%
 
EOT.L European Opportunities Trust plc
736.11
-6.47%
 
VIP.L Value and Indexed Property Income Trust Plc
175.00
-1.96%
 
WWH.L Worldwide Healthcare Trust PLC
261.00
-7.12%
 
NAS.L North Atlantic Smaller Companies Investment Trust PLC
3,270.00
-2.10%
 
AUSC.L abrdn UK Smaller Companies Growth Trust plc
412.70
-5.56%