1. Share Prices

  2. Impax Environmental Markets PLC (IEM)

391.50p-2.00 (-0.51%)12 Sep 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Impax Environmental Markets PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025393.00p395.14p391.50p391.50p430,788
Sep 11, 2025393.00p395.00p392.50p393.50p3,656,812
Sep 10, 2025394.50p396.23p393.00p393.00p3,321,495
Sep 9, 2025393.50p397.08p393.38p395.00p483,895
Sep 8, 2025393.00p397.50p393.00p396.00p407,329
Sep 5, 2025386.00p396.00p386.00p394.00p561,591
Sep 4, 2025386.00p391.00p386.00p391.00p515,176
Sep 3, 2025388.50p392.08p388.00p389.50p3,802,787
Sep 2, 2025391.00p394.00p387.00p387.00p469,502
Sep 1, 2025395.00p399.00p393.50p394.00p292,593
Aug 29, 2025397.00p401.00p394.50p397.00p578,976
Aug 28, 2025395.50p399.50p395.50p398.00p442,311
Aug 27, 2025395.00p402.00p394.52p397.00p1,347,482
Aug 26, 2025396.50p400.50p396.38p398.00p511,354
Aug 22, 2025392.50p402.13p392.50p401.50p365,617
Aug 21, 2025388.50p397.00p388.50p396.50p485,747
Aug 20, 2025394.50p396.50p393.50p395.00p843,867
Aug 19, 2025392.50p398.00p392.50p397.00p429,528
Aug 18, 2025392.50p396.00p392.50p394.00p763,733
Aug 15, 2025390.50p399.00p390.50p394.00p576,382
Aug 14, 2025395.00p397.50p391.50p397.50p287,865
Aug 13, 2025393.50p397.50p386.50p397.50p725,308
Aug 12, 2025386.50p393.50p386.50p393.00p363,421
Aug 11, 2025392.50p396.00p391.00p392.00p386,787
Aug 8, 2025395.50p396.24p393.01p393.50p493,372
Aug 7, 2025395.50p398.00p394.52p395.00p441,942
Aug 6, 2025394.00p398.50p391.52p397.00p606,142
Aug 5, 2025392.50p398.00p392.50p395.00p1,300,672
Aug 4, 2025390.00p396.00p390.00p396.00p424,638
Aug 1, 2025399.00p400.00p389.50p391.50p583,593
Jul 31, 2025398.00p401.51p395.00p400.00p430,765
Jul 30, 2025396.50p399.50p393.39p396.50p514,287
Jul 29, 2025394.50p399.00p394.50p397.50p487,608
Jul 28, 2025395.50p398.50p392.64p395.00p402,239
Jul 25, 2025392.00p394.50p386.92p393.50p476,596
Jul 24, 2025381.50p393.00p381.50p393.00p868,797
Jul 23, 2025380.00p392.00p380.00p390.00p642,670
Jul 22, 2025388.50p390.50p384.82p387.50p634,737
Jul 21, 2025389.50p390.38p387.86p390.00p531,982
Jul 18, 2025387.00p390.00p381.70p389.50p815,789
Jul 17, 2025385.00p388.00p381.50p386.50p485,868
Jul 16, 2025381.00p386.50p381.00p383.00p589,080
Jul 15, 2025381.00p391.50p381.00p387.00p464,047
Jul 14, 2025391.00p391.00p385.37p388.00p499,751
Jul 11, 2025385.00p390.00p384.50p390.00p624,923
Jul 10, 2025381.50p387.63p381.25p387.00p417,347
Jul 9, 2025382.00p383.50p379.82p382.00p478,078
Jul 8, 2025378.00p383.00p378.00p382.00p551,221
Jul 7, 2025383.00p384.50p378.50p381.00p405,799
Jul 4, 2025378.00p383.50p372.00p382.00p375,800
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.