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 |
| 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 |
| Mar 20, 2024 | £389.00 | £392.00 | £388.37 | £392.00 | 1 302 600 |
| Mar 19, 2024 | £390.50 | £390.69 | £384.56 | £388.50 | 796 785 |
| Mar 18, 2024 | £396.00 | £397.10 | £388.00 | £389.00 | 710 094 |
| Mar 15, 2024 | £391.00 | £393.00 | £388.00 | £391.50 | 812 341 |
| Mar 14, 2024 | £393.50 | £396.50 | £389.50 | £391.00 | 937 126 |
| Mar 13, 2024 | £392.50 | £397.50 | £392.00 | £394.00 | 943 885 |
| Mar 12, 2024 | £391.00 | £396.00 | £391.00 | £394.50 | 751 341 |
| Mar 11, 2024 | £390.00 | £396.00 | £390.00 | £392.50 | 592 125 |
| Mar 08, 2024 | £394.50 | £398.50 | £393.00 | £394.50 | 710 934 |
| Mar 07, 2024 | £391.00 | £391.00 | £391.00 | £391.00 | 0 |
| Mar 06, 2024 | £390.00 | £392.12 | £387.50 | £391.00 | 516 023 |
| Mar 05, 2024 | £392.00 | £394.50 | £390.00 | £390.00 | 307 964 |
| Mar 04, 2024 | £386.50 | £393.55 | £386.50 | £393.00 | 645 749 |
| Mar 01, 2024 | £382.50 | £395.00 | £382.50 | £393.00 | 324 886 |
| Feb 29, 2024 | £383.00 | £389.50 | £382.14 | £388.00 | 412 712 |
| Feb 28, 2024 | £383.00 | £385.28 | £382.50 | £385.00 | 290 366 |
