1. Share Prices

  2. Impax Environmental Markets PLC (IEM)

396.50p-6.00 (-1.49%)07 Nov 2025, 18:40
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
Nov 6, 2025404.00p408.00p402.00p402.50p428,323
Nov 5, 2025402.50p407.90p402.50p407.00p548,525
Nov 4, 2025405.00p406.00p402.50p403.50p644,764
Nov 3, 2025408.50p409.49p405.78p407.00p605,428
Oct 31, 2025411.00p415.18p407.00p408.00p486,718
Oct 30, 2025411.00p415.50p410.00p413.50p596,120
Oct 29, 2025414.50p418.47p411.00p415.00p253,843
Oct 28, 2025415.50p417.68p413.00p416.50p462,101
Oct 27, 2025416.00p417.50p414.22p416.00p610,619
Oct 24, 2025412.00p416.50p411.00p415.50p462,164
Oct 23, 2025410.50p412.50p409.33p411.50p1,585,478
Oct 22, 2025411.00p412.50p407.50p410.00p516,399
Oct 21, 2025407.00p411.11p406.58p409.00p444,488
Oct 20, 2025406.50p409.00p404.00p409.00p634,977
Oct 17, 2025402.00p406.00p397.00p405.00p951,103
Oct 16, 2025406.50p407.00p403.00p405.00p334,538
Oct 15, 2025395.50p406.00p395.50p404.50p545,953
Oct 14, 2025400.00p403.03p398.00p403.00p963,550
Oct 13, 2025399.00p404.00p399.00p403.00p466,840
Oct 10, 2025405.00p409.50p400.00p402.00p709,290
Oct 9, 2025406.50p410.50p405.00p409.00p724,782
Oct 8, 2025404.00p408.50p403.50p407.00p493,453
Oct 7, 2025405.50p409.00p405.40p406.00p585,872
Oct 6, 2025405.50p407.50p403.50p407.00p482,614
Oct 3, 2025402.50p407.93p401.98p407.50p519,671
Oct 2, 2025399.50p405.00p399.50p404.00p890,107
Oct 1, 2025396.00p401.50p395.47p401.00p704,571
Sep 30, 2025393.00p397.50p393.00p397.00p688,512
Sep 29, 2025394.00p398.00p393.80p396.00p353,923
Sep 26, 2025395.50p399.00p393.50p394.00p648,988
Sep 25, 2025396.00p396.00p392.50p396.00p561,513
Sep 24, 2025397.00p398.63p395.00p396.00p632,171
Sep 23, 2025395.50p400.00p395.50p398.00p851,632
Sep 22, 2025394.50p398.50p394.50p396.50p420,023
Sep 19, 2025389.00p398.00p389.00p397.00p1,255,708
Sep 18, 2025386.00p394.00p386.00p391.00p485,137
Sep 17, 2025386.00p390.00p386.00p388.50p278,477
Sep 16, 2025387.50p392.00p387.00p387.50p639,127
Sep 15, 2025392.00p392.69p390.00p390.00p431,092
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26