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 |
| Aug 31, 2023 | £397.00 | £397.50 | £394.00 | £397.00 | 514 084 |
| Aug 30, 2023 | £387.00 | £387.00 | £387.00 | £387.00 | 0 |
| Aug 29, 2023 | £390.50 | £401.38 | £388.78 | £395.50 | 549 063 |
| Aug 25, 2023 | £385.50 | £387.40 | £384.20 | £387.00 | 499 890 |
| Aug 24, 2023 | £386.00 | £390.50 | £386.00 | £388.00 | 268 476 |
| Aug 23, 2023 | £381.50 | £385.67 | £381.00 | £385.00 | 208 289 |
| Aug 22, 2023 | £382.50 | £383.00 | £379.39 | £383.00 | 662 171 |
| Aug 21, 2023 | £380.00 | £382.00 | £378.12 | £382.00 | 392 351 |
| Aug 18, 2023 | £382.50 | £387.01 | £377.54 | £381.00 | 557 538 |
| Aug 17, 2023 | £387.50 | £389.30 | £383.00 | £386.00 | 609 175 |
| Aug 16, 2023 | £392.50 | £392.50 | £388.00 | £390.00 | 337 180 |
| Aug 15, 2023 | £395.00 | £400.00 | £389.50 | £393.00 | 423 796 |
| Aug 14, 2023 | £395.50 | £399.50 | £394.00 | £396.50 | 278 579 |
| Aug 11, 2023 | £398.00 | £400.63 | £394.00 | £398.00 | 455 921 |
| Aug 10, 2023 | £398.50 | £401.00 | £396.50 | £401.00 | 801 871 |
| Aug 09, 2023 | £397.00 | £402.00 | £397.00 | £401.00 | 401 854 |
| Aug 08, 2023 | £399.00 | £401.50 | £396.50 | £397.00 | 583 793 |
| Aug 07, 2023 | £401.50 | £404.04 | £399.46 | £402.00 | 461 119 |
| Aug 04, 2023 | £406.00 | £406.00 | £401.44 | £402.50 | 157 124 |
| Aug 03, 2023 | £407.50 | £410.50 | £403.00 | £404.00 | 498 830 |
| Aug 02, 2023 | £410.50 | £411.95 | £407.00 | £407.00 | 241 755 |
| Aug 01, 2023 | £414.50 | £417.00 | £413.40 | £414.00 | 303 165 |
| Jul 31, 2023 | £413.00 | £419.00 | £412.86 | £417.00 | 379 835 |
| Jul 28, 2023 | £412.50 | £416.06 | £410.50 | £414.50 | 494 437 |
| Jul 27, 2023 | £414.50 | £419.50 | £414.00 | £416.00 | 1 313 047 |
