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 |
| Jan 23, 2024 | £377.50 | £379.50 | £376.43 | £379.00 | 618 143 |
| Jan 22, 2024 | £375.00 | £378.00 | £371.89 | £376.00 | 402 718 |
| Jan 19, 2024 | £373.20 | £375.50 | £370.01 | £371.50 | 1 623 681 |
| Jan 18, 2024 | £372.00 | £380.00 | £370.50 | £371.00 | 1 882 275 |
| Jan 17, 2024 | £370.50 | £375.50 | £369.88 | £370.00 | 1 070 151 |
| Jan 16, 2024 | £377.50 | £377.61 | £374.50 | £376.00 | 654 019 |
| Jan 15, 2024 | £379.50 | £388.50 | £376.50 | £379.50 | 802 521 |
| Jan 12, 2024 | £387.00 | £387.00 | £378.00 | £380.00 | 423 455 |
| Jan 11, 2024 | £381.50 | £386.00 | £376.00 | £379.00 | 461 561 |
| Jan 10, 2024 | £379.00 | £388.00 | £377.00 | £378.50 | 552 326 |
| Jan 09, 2024 | £378.00 | £381.00 | £376.50 | £380.50 | 348 712 |
| Jan 08, 2024 | £378.50 | £383.00 | £374.00 | £378.00 | 531 527 |
| Jan 05, 2024 | £379.68 | £381.22 | £375.82 | £379.50 | 523 867 |
| Jan 04, 2024 | £390.00 | £394.00 | £378.50 | £381.50 | 306 983 |
| Jan 03, 2024 | £392.50 | £395.00 | £383.83 | £384.00 | 346 389 |
| Jan 02, 2024 | £398.50 | £403.20 | £392.52 | £393.00 | 1 018 038 |
| Dec 29, 2023 | £400.00 | £401.00 | £395.00 | £400.00 | 419 918 |
| Dec 28, 2023 | £391.00 | £391.00 | £391.00 | £391.00 | 0 |
| Dec 27, 2023 | £396.00 | £399.00 | £393.78 | £397.00 | 135 883 |
| Dec 22, 2023 | £391.50 | £394.10 | £390.00 | £391.00 | 106 334 |
| Dec 21, 2023 | £394.00 | £394.00 | £394.00 | £394.00 | 0 |
| Dec 20, 2023 | £392.50 | £394.00 | £387.50 | £394.00 | 489 923 |
| Dec 19, 2023 | £389.00 | £391.00 | £386.00 | £389.50 | 348 058 |
| Dec 18, 2023 | £386.00 | £390.50 | £385.00 | £387.50 | 431 194 |
| Dec 15, 2023 | £379.50 | £391.84 | £379.50 | £390.50 | 489 814 |
