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 |
| Nov 09, 2023 | £350.50 | £355.00 | £350.50 | £355.00 | 561 006 |
| Nov 08, 2023 | £349.00 | £353.02 | £349.00 | £352.00 | 524 658 |
| Nov 07, 2023 | £349.50 | £354.50 | £347.00 | £352.50 | 566 692 |
| Nov 06, 2023 | £351.50 | £358.30 | £350.50 | £350.50 | 425 872 |
| Nov 03, 2023 | £350.00 | £356.29 | £348.00 | £355.50 | 388 146 |
| Nov 02, 2023 | £340.00 | £350.00 | £338.00 | £350.00 | 1 035 622 |
| Nov 01, 2023 | £333.50 | £340.00 | £332.57 | £338.50 | 495 548 |
| Oct 31, 2023 | £334.00 | £336.00 | £331.13 | £336.00 | 1 569 516 |
| Oct 30, 2023 | £343.00 | £343.00 | £332.00 | £334.50 | 633 363 |
| Oct 27, 2023 | £339.50 | £339.50 | £332.50 | £334.50 | 521 975 |
| Oct 26, 2023 | £344.00 | £344.00 | £331.42 | £336.50 | 675 531 |
| Oct 25, 2023 | £339.50 | £340.71 | £335.51 | £338.00 | 520 033 |
| Oct 24, 2023 | £338.50 | £343.78 | £337.57 | £340.00 | 686 398 |
| Oct 23, 2023 | £343.50 | £349.00 | £337.50 | £340.00 | 354 936 |
| Oct 20, 2023 | £345.50 | £351.50 | £341.40 | £343.00 | 473 158 |
| Oct 19, 2023 | £351.50 | £353.00 | £349.00 | £351.00 | 1 032 943 |
| Oct 18, 2023 | £360.00 | £366.50 | £352.58 | £356.50 | 280 937 |
| Oct 17, 2023 | £361.00 | £367.00 | £356.50 | £362.50 | 822 537 |
| Oct 16, 2023 | £361.00 | £364.60 | £355.03 | £361.00 | 676 900 |
| Oct 13, 2023 | £368.00 | £368.00 | £357.50 | £359.50 | 433 138 |
| Oct 12, 2023 | £372.00 | £372.93 | £365.50 | £368.00 | 725 086 |
| Oct 11, 2023 | £364.00 | £368.01 | £360.00 | £367.00 | 344 868 |
| Oct 10, 2023 | £369.00 | £371.50 | £360.30 | £366.50 | 678 371 |
| Oct 09, 2023 | £359.11 | £365.50 | £355.50 | £359.50 | 330 344 |
| Oct 06, 2023 | £362.50 | £367.41 | £358.01 | £360.00 | 402 654 |
