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 |
| Feb 10, 2016 | £142.50 | £142.50 | £142.50 | £142.50 | 40 522 |
| Feb 09, 2016 | £145.00 | £145.00 | £143.00 | £143.00 | 52 191 |
| Feb 08, 2016 | £145.50 | £145.50 | £144.50 | £144.50 | 52 434 |
| Feb 05, 2016 | £145.50 | £147.25 | £145.50 | £147.25 | 20 880 |
| Feb 04, 2016 | £145.00 | £145.00 | £145.00 | £145.00 | 45 196 |
| Feb 03, 2016 | £147.00 | £147.00 | £147.00 | £147.00 | 25 148 |
| Feb 02, 2016 | £147.25 | £147.25 | £147.25 | £147.25 | 9 123 |
| Feb 01, 2016 | £147.00 | £147.00 | £147.00 | £147.00 | 30 505 |
| Jan 29, 2016 | £145.25 | £149.00 | £144.75 | £149.00 | 76 980 |
| Jan 28, 2016 | £149.00 | £149.00 | £144.50 | £144.50 | 37 767 |
| Jan 27, 2016 | £148.00 | £148.00 | £144.50 | £145.00 | 39 852 |
| Jan 26, 2016 | £144.50 | £144.50 | £144.50 | £144.50 | 25 818 |
| Jan 25, 2016 | £145.00 | £145.25 | £144.50 | £145.25 | 68 492 |
| Jan 22, 2016 | £149.00 | £149.00 | £147.00 | £147.00 | 46 037 |
| Jan 21, 2016 | £144.00 | £144.00 | £144.00 | £144.00 | 17 946 |
| Jan 20, 2016 | £147.50 | £147.50 | £145.50 | £145.75 | 100 784 |
| Jan 19, 2016 | £149.00 | £149.00 | £148.00 | £148.00 | 92 539 |
| Jan 18, 2016 | £152.50 | £152.50 | £149.00 | £149.00 | 70 980 |
| Jan 15, 2016 | £154.50 | £154.50 | £151.00 | £152.50 | 67 729 |
| Jan 14, 2016 | £151.50 | £152.50 | £151.50 | £151.50 | 93 223 |
| Jan 13, 2016 | £153.50 | £153.50 | £152.25 | £152.50 | 64 714 |
| Jan 12, 2016 | £151.50 | £152.25 | £151.50 | £152.25 | 16 936 |
| Jan 11, 2016 | £152.00 | £152.00 | £152.00 | £152.00 | 9 186 |
| Jan 08, 2016 | £154.00 | £154.00 | £154.00 | £154.00 | 67 468 |
| Jan 07, 2016 | £154.00 | £154.50 | £153.50 | £153.75 | 55 570 |
