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 |
| Dec 14, 2023 | £379.50 | £387.50 | £376.25 | £387.50 | 438 703 |
| Dec 13, 2023 | £370.50 | £372.50 | £367.94 | £372.00 | 666 982 |
| Dec 12, 2023 | £368.00 | £373.50 | £365.00 | £370.00 | 716 969 |
| Dec 11, 2023 | £372.00 | £373.00 | £368.50 | £373.00 | 486 425 |
| Dec 08, 2023 | £369.50 | £371.50 | £368.00 | £371.50 | 927 782 |
| Dec 07, 2023 | £366.00 | £369.25 | £365.85 | £369.00 | 1 535 880 |
| Dec 06, 2023 | £365.50 | £369.00 | £364.00 | £369.00 | 525 559 |
| Dec 05, 2023 | £363.00 | £367.00 | £362.55 | £367.00 | 702 043 |
| Dec 04, 2023 | £358.50 | £365.08 | £358.50 | £364.50 | 425 956 |
| Dec 01, 2023 | £360.50 | £364.50 | £359.49 | £362.00 | 495 945 |
| Nov 30, 2023 | £359.00 | £361.50 | £357.50 | £360.50 | 406 162 |
| Nov 29, 2023 | £358.50 | £361.20 | £358.50 | £361.00 | 574 316 |
| Nov 28, 2023 | £359.50 | £364.50 | £357.50 | £359.00 | 455 505 |
| Nov 27, 2023 | £364.00 | £364.00 | £364.00 | £364.00 | 0 |
| Nov 24, 2023 | £371.00 | £371.00 | £361.50 | £364.00 | 283 904 |
| Nov 23, 2023 | £366.00 | £366.00 | £361.50 | £364.50 | 335 089 |
| Nov 22, 2023 | £363.50 | £367.38 | £363.50 | £364.50 | 881 400 |
| Nov 21, 2023 | £371.00 | £373.00 | £363.00 | £363.00 | 271 759 |
| Nov 20, 2023 | £374.50 | £376.00 | £368.50 | £368.50 | 678 374 |
| Nov 17, 2023 | £368.50 | £375.50 | £368.50 | £370.00 | 364 474 |
| Nov 16, 2023 | £371.00 | £374.07 | £367.52 | £370.00 | 455 656 |
| Nov 15, 2023 | £350.50 | £374.00 | £350.50 | £373.50 | 480 094 |
| Nov 14, 2023 | £355.00 | £367.00 | £353.40 | £367.00 | 528 517 |
| Nov 13, 2023 | £352.00 | £359.00 | £351.62 | £355.50 | 390 663 |
| Nov 10, 2023 | £351.00 | £356.00 | £350.50 | £356.00 | 767 173 |
