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 |
| Jul 26, 2023 | £413.50 | £416.50 | £411.98 | £413.00 | 213 753 |
| Jul 25, 2023 | £414.50 | £417.00 | £412.75 | £416.50 | 303 771 |
| Jul 24, 2023 | £416.50 | £417.50 | £412.00 | £414.00 | 577 506 |
| Jul 21, 2023 | £413.00 | £415.07 | £410.46 | £414.50 | 452 794 |
| Jul 20, 2023 | £417.00 | £418.52 | £413.50 | £415.00 | 270 662 |
| Jul 19, 2023 | £411.00 | £419.00 | £410.22 | £417.00 | 522 761 |
| Jul 18, 2023 | £409.50 | £410.00 | £403.67 | £409.00 | 728 916 |
| Jul 17, 2023 | £406.00 | £407.34 | £403.50 | £407.00 | 394 315 |
| Jul 14, 2023 | £406.56 | £408.00 | £404.50 | £406.50 | 315 809 |
| Jul 13, 2023 | £404.50 | £412.50 | £404.50 | £407.00 | 539 268 |
| Jul 12, 2023 | £406.00 | £410.50 | £403.04 | £408.50 | 343 459 |
| Jul 11, 2023 | £400.00 | £406.00 | £398.94 | £403.00 | 351 915 |
| Jul 10, 2023 | £398.50 | £398.50 | £398.50 | £398.50 | 0 |
| Jul 07, 2023 | £398.50 | £398.50 | £398.50 | £398.50 | 0 |
| Jul 06, 2023 | £404.50 | £406.45 | £397.50 | £398.50 | 501 116 |
| Jul 05, 2023 | £406.50 | £414.50 | £404.00 | £407.00 | 484 431 |
| Jul 04, 2023 | £409.00 | £410.50 | £405.84 | £409.50 | 754 444 |
| Jul 03, 2023 | £410.00 | £410.00 | £410.00 | £410.00 | 0 |
| Jun 30, 2023 | £404.50 | £410.00 | £403.00 | £410.00 | 429 545 |
| Jun 29, 2023 | £400.50 | £406.50 | £399.45 | £405.00 | 656 248 |
| Jun 28, 2023 | £397.50 | £406.00 | £393.72 | £402.00 | 314 238 |
| Jun 27, 2023 | £394.00 | £399.69 | £393.00 | £396.00 | 835 941 |
| Jun 26, 2023 | £394.50 | £396.00 | £386.00 | £396.00 | 812 687 |
| Jun 23, 2023 | £400.00 | £404.50 | £391.00 | £393.00 | 856 667 |
| Jun 22, 2023 | £403.50 | £406.30 | £400.50 | £402.00 | 509 277 |
