1. Share Prices

  2. Impax Environmental Markets PLC (IEM)

395.00p-1.00 (-0.25%)05 Aug 2025, 07:51
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
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
Jul 3, 2025376.00p382.00p371.03p382.00p343,395
Jul 2, 2025373.00p379.00p373.00p378.00p236,379
Jul 1, 2025369.50p376.50p369.50p376.50p486,236
Jun 30, 2025370.50p374.00p370.50p373.00p726,056
Jun 27, 2025370.50p374.50p369.00p374.00p453,787
Jun 26, 2025365.00p371.00p365.00p370.00p391,383
Jun 25, 2025370.00p371.00p365.50p369.00p370,450
Jun 24, 2025369.50p371.50p368.00p368.00p598,038
Jun 23, 2025371.50p371.50p366.16p367.00p341,802
Jun 20, 2025370.00p372.00p367.38p369.00p1,571,264
Jun 19, 2025365.50p370.00p365.50p369.00p464,940
Jun 18, 2025370.00p371.64p365.98p371.00p361,879
Jun 17, 2025369.00p371.15p363.71p370.00p426,574
Jun 16, 2025366.50p372.50p366.50p371.00p311,206
Jun 13, 2025369.00p373.00p368.00p370.00p225,170
Jun 12, 2025365.00p374.00p365.00p374.00p605,477
Jun 11, 2025372.00p378.00p372.00p376.00p914,916
Jun 10, 2025374.50p374.62p370.50p374.00p558,100
Jun 9, 2025364.50p373.50p364.50p371.00p361,891
Jun 6, 2025360.00p372.00p360.00p372.00p618,524
Jun 5, 2025368.00p369.00p365.50p368.50p1,120,557
Jun 4, 2025367.50p370.50p363.32p368.00p265,230
Jun 3, 2025363.00p369.00p362.50p364.50p597,756
Jun 2, 2025366.50p370.50p363.05p365.00p394,652
May 30, 2025363.00p370.50p363.00p368.00p572,635
May 29, 2025373.00p373.00p367.60p368.00p558,435
May 28, 2025364.00p371.00p364.00p370.00p605,020
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.