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 |
| Mar 16, 2016 | £165.25 | £165.25 | £161.50 | £163.00 | 85 741 |
| Mar 15, 2016 | £165.50 | £165.50 | £161.25 | £162.75 | 102 215 |
| Mar 14, 2016 | £162.25 | £162.25 | £161.25 | £162.25 | 115 318 |
| Mar 11, 2016 | £162.00 | £165.75 | £162.00 | £165.75 | 132 402 |
| Mar 10, 2016 | £163.00 | £163.00 | £160.00 | £162.75 | 133 675 |
| Mar 09, 2016 | £159.75 | £161.00 | £159.50 | £161.00 | 78 993 |
| Mar 08, 2016 | £163.00 | £163.00 | £159.50 | £159.50 | 67 742 |
| Mar 07, 2016 | £161.00 | £161.25 | £161.00 | £161.25 | 92 224 |
| Mar 04, 2016 | £162.00 | £163.50 | £161.00 | £163.50 | 125 152 |
| Mar 03, 2016 | £160.00 | £160.50 | £160.00 | £160.50 | 76 682 |
| Mar 02, 2016 | £158.25 | £158.25 | £158.00 | £158.00 | 69 053 |
| Mar 01, 2016 | £157.50 | £157.75 | £157.50 | £157.50 | 36 729 |
| Feb 29, 2016 | £156.00 | £159.75 | £154.50 | £159.75 | 102 992 |
| Feb 26, 2016 | £153.50 | £158.00 | £153.50 | £158.00 | 2 045 334 |
| Feb 25, 2016 | £155.00 | £155.50 | £153.00 | £153.00 | 14 211 |
| Feb 24, 2016 | £155.00 | £155.00 | £153.00 | £155.00 | 26 774 |
| Feb 23, 2016 | £155.00 | £155.00 | £154.75 | £154.75 | 19 111 |
| Feb 22, 2016 | £152.00 | £155.00 | £152.00 | £155.00 | 90 024 |
| Feb 19, 2016 | £147.00 | £152.25 | £147.00 | £152.25 | 124 432 |
| Feb 18, 2016 | £145.50 | £147.00 | £145.00 | £146.00 | 155 324 |
| Feb 17, 2016 | £141.50 | £146.25 | £141.50 | £146.25 | 162 621 |
| Feb 16, 2016 | £145.50 | £145.50 | £142.00 | £142.00 | 49 289 |
| Feb 15, 2016 | £145.00 | £145.00 | £141.00 | £141.00 | 28 964 |
| Feb 12, 2016 | £143.00 | £144.00 | £141.00 | £142.50 | 68 318 |
| Feb 11, 2016 | £142.50 | £143.00 | £141.00 | £141.00 | 101 387 |
