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 |
| Oct 05, 2023 | £362.50 | £362.50 | £362.50 | £362.50 | 0 |
| Oct 04, 2023 | £364.00 | £370.82 | £356.57 | £362.50 | 1 211 303 |
| Oct 03, 2023 | £361.50 | £366.50 | £357.00 | £364.00 | 549 424 |
| Oct 02, 2023 | £371.00 | £371.00 | £371.00 | £371.00 | 0 |
| Sep 29, 2023 | £365.00 | £381.00 | £365.00 | £371.00 | 786 994 |
| Sep 28, 2023 | £364.00 | £366.00 | £359.50 | £365.00 | 1 033 170 |
| Sep 27, 2023 | £364.00 | £366.76 | £361.00 | £366.00 | 1 192 874 |
| Sep 26, 2023 | £371.50 | £373.00 | £358.00 | £358.00 | 771 547 |
| Sep 25, 2023 | £369.00 | £373.50 | £369.00 | £373.50 | 285 838 |
| Sep 22, 2023 | £373.00 | £375.00 | £371.16 | £373.50 | 378 662 |
| Sep 21, 2023 | £379.00 | £379.32 | £373.00 | £374.50 | 475 390 |
| Sep 20, 2023 | £379.00 | £382.00 | £378.50 | £381.00 | 344 212 |
| Sep 19, 2023 | £379.00 | £384.77 | £377.50 | £378.50 | 411 136 |
| Sep 18, 2023 | £385.00 | £386.25 | £379.00 | £382.00 | 365 618 |
| Sep 15, 2023 | £385.50 | £388.00 | £376.50 | £383.50 | 521 550 |
| Sep 14, 2023 | £384.50 | £387.00 | £379.50 | £385.50 | 715 888 |
| Sep 13, 2023 | £383.50 | £383.50 | £379.45 | £382.00 | 336 604 |
| Sep 12, 2023 | £390.00 | £391.00 | £381.92 | £382.00 | 566 638 |
| Sep 11, 2023 | £389.00 | £392.50 | £387.00 | £389.00 | 185 264 |
| Sep 08, 2023 | £391.50 | £394.24 | £389.00 | £390.00 | 233 698 |
| Sep 07, 2023 | £393.50 | £393.50 | £393.50 | £393.50 | 0 |
| Sep 06, 2023 | £390.11 | £394.00 | £390.11 | £393.50 | 434 732 |
| Sep 05, 2023 | £400.00 | £403.00 | £393.32 | £394.00 | 155 660 |
| Sep 04, 2023 | £398.50 | £402.50 | £396.00 | £398.50 | 234 853 |
| Sep 01, 2023 | £395.00 | £399.50 | £393.05 | £399.00 | 306 859 |
