XLON:IEM
Impax Environmental Markets Plc Stock Price (Quote)
£401.00
+4.00 (+1.01%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £375.00 | £404.50 | Friday, 10th May 2024 IEM.L stock ended at £401.00. This is 1.01% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.00% from a day low at £398.50 to a day high of £402.50. |
| 90 days | £375.00 | £404.50 | |
| 52 weeks | £331.13 | £421.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £405.00 | £409.52 | £402.00 | £407.00 | 227 385 |
| Jun 20, 2023 | £407.50 | £411.00 | £405.00 | £408.00 | 605 392 |
| Jun 19, 2023 | £415.51 | £415.58 | £407.50 | £410.00 | 285 338 |
| Jun 16, 2023 | £414.00 | £417.00 | £411.00 | £415.00 | 875 132 |
| Jun 15, 2023 | £417.50 | £418.50 | £410.50 | £411.50 | 217 678 |
| Jun 14, 2023 | £418.50 | £421.47 | £414.50 | £416.00 | 478 213 |
| Jun 13, 2023 | £419.50 | £421.00 | £415.50 | £420.00 | 326 273 |
| Jun 12, 2023 | £413.50 | £417.00 | £413.44 | £416.00 | 363 095 |
| Jun 09, 2023 | £415.00 | £416.17 | £411.50 | £413.00 | 264 629 |
| Jun 08, 2023 | £418.00 | £420.50 | £413.52 | £416.00 | 455 399 |
| Jun 07, 2023 | £421.50 | £421.50 | £415.00 | £420.00 | 376 843 |
| Jun 06, 2023 | £415.00 | £420.50 | £413.50 | £418.00 | 309 268 |
| Jun 05, 2023 | £413.50 | £420.50 | £410.93 | £415.00 | 320 053 |
| Jun 02, 2023 | £404.00 | £413.50 | £404.00 | £413.50 | 257 573 |
| Jun 01, 2023 | £404.50 | £406.00 | £400.50 | £402.50 | 186 930 |
| May 31, 2023 | £407.50 | £411.50 | £402.50 | £405.00 | 624 283 |
| May 30, 2023 | £410.50 | £413.00 | £407.50 | £407.50 | 343 901 |
| May 26, 2023 | £408.00 | £414.50 | £406.50 | £413.50 | 482 260 |
| May 25, 2023 | £410.50 | £413.50 | £405.50 | £409.00 | 361 194 |
| May 24, 2023 | £411.00 | £413.38 | £403.50 | £408.50 | 281 478 |
| May 23, 2023 | £413.50 | £416.99 | £413.50 | £416.00 | 453 023 |
| May 22, 2023 | £415.50 | £417.00 | £411.73 | £417.00 | 607 846 |
| May 19, 2023 | £410.50 | £416.00 | £410.50 | £415.50 | 489 799 |
| May 18, 2023 | £410.50 | £414.50 | £409.00 | £413.00 | 169 230 |
| May 17, 2023 | £410.00 | £410.00 | £410.00 | £410.00 | 0 |
