XLON:IEM
Impax Environmental Markets Plc Stock Price (Quote)
£388.50
+7.00 (+1.83%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £376.00 | £404.50 | Friday, 26th Apr 2024 IEM.L stock ended at £388.50. This is 1.83% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.32% from a day low at £376.00 to a day high of £388.50. |
| 90 days | £374.03 | £404.50 | |
| 52 weeks | £331.13 | £421.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £376.00 | £388.50 | £376.00 | £388.50 | 501 987 |
| Apr 25, 2024 | £386.39 | £387.13 | £379.50 | £381.50 | 634 917 |
| Apr 24, 2024 | £387.50 | £388.17 | £385.00 | £387.00 | 523 137 |
| Apr 23, 2024 | £386.50 | £388.00 | £383.50 | £387.00 | 657 996 |
| Apr 22, 2024 | £385.00 | £386.50 | £382.00 | £386.50 | 2 529 072 |
| Apr 19, 2024 | £381.00 | £384.16 | £378.65 | £382.00 | 911 908 |
| Apr 18, 2024 | £383.50 | £387.50 | £381.10 | £385.00 | 775 887 |
| Apr 17, 2024 | £384.00 | £394.00 | £381.00 | £382.00 | 1 336 879 |
| Apr 16, 2024 | £389.50 | £392.58 | £384.00 | £384.00 | 726 604 |
| Apr 15, 2024 | £397.50 | £400.00 | £388.10 | £392.00 | 1 076 839 |
| Apr 12, 2024 | £396.50 | £403.50 | £395.47 | £397.50 | 645 755 |
| Apr 11, 2024 | £397.50 | £402.29 | £396.50 | £397.00 | 473 700 |
| Apr 10, 2024 | £398.50 | £404.50 | £397.50 | £400.00 | 712 605 |
| Apr 09, 2024 | £398.00 | £401.00 | £396.00 | £398.00 | 511 522 |
| Apr 08, 2024 | £394.00 | £400.00 | £394.00 | £399.00 | 644 506 |
| Apr 05, 2024 | £399.00 | £399.00 | £392.02 | £396.00 | 218 610 |
| Apr 04, 2024 | £397.50 | £399.50 | £393.46 | £399.50 | 638 917 |
| Apr 03, 2024 | £395.50 | £397.00 | £389.85 | £397.00 | 749 336 |
| Apr 02, 2024 | £402.50 | £402.50 | £402.50 | £402.50 | 0 |
| Mar 28, 2024 | £397.00 | £403.00 | £395.88 | £402.50 | 950 165 |
| Mar 27, 2024 | £395.50 | £399.00 | £393.95 | £399.00 | 1 176 148 |
| Mar 26, 2024 | £392.50 | £396.67 | £392.50 | £396.50 | 676 836 |
| Mar 25, 2024 | £399.50 | £399.50 | £394.00 | £395.00 | 1 119 679 |
| Mar 22, 2024 | £400.50 | £403.00 | £397.86 | £399.50 | 600 709 |
| Mar 21, 2024 | £393.00 | £400.50 | £392.00 | £400.50 | 716 832 |
