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 |
| Feb 27, 2024 | £383.00 | £389.50 | £383.00 | £385.50 | 378 145 |
| Feb 26, 2024 | £386.50 | £388.50 | £383.34 | £385.50 | 759 884 |
| Feb 23, 2024 | £390.50 | £390.50 | £386.50 | £387.00 | 227 853 |
| Feb 22, 2024 | £388.50 | £390.85 | £386.15 | £390.00 | 565 412 |
| Feb 21, 2024 | £381.50 | £389.50 | £381.50 | £386.00 | 494 404 |
| Feb 20, 2024 | £392.00 | £392.00 | £386.00 | £387.00 | 434 329 |
| Feb 19, 2024 | £398.00 | £398.00 | £388.50 | £390.00 | 637 512 |
| Feb 16, 2024 | £390.00 | £395.00 | £390.00 | £392.00 | 323 610 |
| Feb 15, 2024 | £386.00 | £392.00 | £383.73 | £391.50 | 542 147 |
| Feb 14, 2024 | £380.00 | £387.00 | £380.00 | £386.50 | 601 200 |
| Feb 13, 2024 | £388.50 | £389.75 | £380.50 | £383.00 | 447 234 |
| Feb 12, 2024 | £389.00 | £390.50 | £386.00 | £389.50 | 437 753 |
| Feb 09, 2024 | £384.00 | £389.00 | £384.00 | £387.50 | 876 197 |
| Feb 08, 2024 | £380.00 | £386.50 | £380.00 | £386.50 | 590 360 |
| Feb 07, 2024 | £377.00 | £382.00 | £377.00 | £382.00 | 568 405 |
| Feb 06, 2024 | £377.67 | £380.50 | £375.00 | £379.00 | 294 461 |
| Feb 05, 2024 | £382.50 | £382.50 | £376.50 | £377.50 | 477 036 |
| Feb 02, 2024 | £378.50 | £380.55 | £377.17 | £377.50 | 473 040 |
| Feb 01, 2024 | £375.50 | £380.50 | £375.50 | £377.50 | 856 703 |
| Jan 31, 2024 | £380.00 | £380.50 | £374.50 | £379.50 | 512 618 |
| Jan 30, 2024 | £378.00 | £380.52 | £376.00 | £380.00 | 467 883 |
| Jan 29, 2024 | £375.28 | £381.00 | £374.03 | £377.00 | 552 642 |
| Jan 26, 2024 | £371.00 | £379.50 | £371.00 | £379.50 | 568 352 |
| Jan 25, 2024 | £378.50 | £378.50 | £375.00 | £377.00 | 297 962 |
| Jan 24, 2024 | £377.50 | £382.00 | £377.50 | £379.00 | 423 518 |
