Impax Environmental Mkts Ire X GBP Inc (0P0001EOHN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 29 May 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 28 May 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 24 May 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| 23 May 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 22 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 21 May 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 20 May 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 17 May 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 16 May 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 15 May 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| 14 May 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 13 May 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 10 May 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| 09 May 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 08 May 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| 07 May 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| 03 May 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 02 May 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 01 May 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 30 Apr 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 29 Apr 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 26 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 25 Apr 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 24 Apr 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 23 Apr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
| 22 Apr 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 19 Apr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 18 Apr 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 17 Apr 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 16 Apr 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 15 Apr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| 12 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 11 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 10 Apr 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 09 Apr 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 08 Apr 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 05 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 04 Apr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 03 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 02 Apr 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 28 Mar 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| 27 Mar 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| 26 Mar 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 25 Mar 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 22 Mar 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 21 Mar 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 20 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 19 Mar 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 14 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 13 Mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 12 Mar 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 11 Mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 08 Mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 07 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 06 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 05 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 04 Mar 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 01 Mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 29 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 28 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 27 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 26 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 23 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 22 Feb 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 21 Feb 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 20 Feb 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 19 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 16 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 15 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 14 Feb 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 13 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 12 Feb 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 09 Feb 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 08 Feb 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 07 Feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 06 Feb 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 01 Feb 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| 31 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 30 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 29 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 26 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 25 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 24 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 23 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 22 Jan 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 19 Jan 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 18 Jan 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 17 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 16 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 15 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 12 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 11 Jan 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| 10 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 09 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.