Impax Environmental Markets Trust Plc (IEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:05PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 387.50 | 388.17 | 385.28 | 386.70 | 386.70 | 240,282 |
| 23 Apr 2024 | 386.50 | 388.00 | 383.50 | 387.00 | 387.00 | 646,537 |
| 22 Apr 2024 | 385.00 | 386.50 | 382.00 | 386.50 | 386.50 | 2,127,809 |
| 19 Apr 2024 | 381.00 | 384.16 | 378.65 | 382.00 | 382.00 | 959,919 |
| 18 Apr 2024 | 383.50 | 387.50 | 381.10 | 385.00 | 385.00 | 836,118 |
| 17 Apr 2024 | 384.00 | 394.00 | 381.00 | 382.00 | 382.00 | 1,173,067 |
| 16 Apr 2024 | 389.50 | 392.58 | 384.00 | 384.00 | 384.00 | 764,365 |
| 15 Apr 2024 | 397.50 | 400.00 | 388.10 | 392.00 | 392.00 | 1,010,991 |
| 12 Apr 2024 | 396.50 | 403.50 | 395.47 | 397.50 | 397.50 | 698,166 |
| 11 Apr 2024 | 397.50 | 402.29 | 396.50 | 397.00 | 397.00 | 469,406 |
| 10 Apr 2024 | 398.50 | 404.50 | 397.50 | 400.00 | 400.00 | 751,916 |
| 09 Apr 2024 | 398.00 | 401.00 | 396.00 | 398.00 | 398.00 | 492,626 |
| 08 Apr 2024 | 394.00 | 400.00 | 394.00 | 399.00 | 399.00 | 680,452 |
| 05 Apr 2024 | 399.00 | 399.00 | 392.02 | 396.00 | 396.00 | 221,044 |
| 04 Apr 2024 | 397.50 | 399.50 | 393.46 | 399.50 | 399.50 | 682,641 |
| 03 Apr 2024 | 395.50 | 397.00 | 389.85 | 397.00 | 397.00 | 622,758 |
| 02 Apr 2024 | 410.00 | 410.00 | 394.50 | 395.50 | 395.50 | 1,087,404 |
| 28 Mar 2024 | 397.00 | 403.00 | 395.88 | 402.50 | 402.50 | 1,000,392 |
| 27 Mar 2024 | 395.50 | 399.00 | 393.95 | 399.00 | 399.00 | 1,013,805 |
| 26 Mar 2024 | 392.50 | 396.67 | 392.50 | 396.50 | 396.50 | 718,999 |
| 25 Mar 2024 | 399.50 | 399.50 | 394.00 | 395.00 | 395.00 | 1,090,650 |
| 22 Mar 2024 | 400.50 | 403.00 | 397.86 | 399.50 | 399.50 | 548,773 |
| 21 Mar 2024 | 393.00 | 400.50 | 392.00 | 400.50 | 400.50 | 630,591 |
| 20 Mar 2024 | 389.00 | 392.00 | 388.37 | 392.00 | 392.00 | 1,309,850 |
| 19 Mar 2024 | 390.50 | 390.69 | 384.56 | 388.50 | 388.50 | 828,866 |
| 18 Mar 2024 | 396.00 | 397.10 | 388.00 | 389.00 | 389.00 | 717,680 |
| 15 Mar 2024 | 391.00 | 393.00 | 388.00 | 391.50 | 391.50 | 898,958 |
| 14 Mar 2024 | 393.50 | 396.50 | 389.50 | 391.00 | 391.00 | 971,575 |
| 13 Mar 2024 | 392.50 | 397.50 | 392.00 | 394.00 | 394.00 | 784,173 |
| 12 Mar 2024 | 391.00 | 396.00 | 391.00 | 394.50 | 394.50 | 753,259 |
| 11 Mar 2024 | 390.00 | 396.00 | 390.00 | 392.50 | 392.50 | 617,413 |
| 08 Mar 2024 | 394.50 | 398.50 | 393.00 | 394.50 | 394.50 | 638,979 |
| 07 Mar 2024 | 390.00 | 395.50 | 389.00 | 395.50 | 395.50 | 802,171 |
| 06 Mar 2024 | 390.00 | 392.12 | 387.50 | 391.00 | 391.00 | 533,877 |
| 05 Mar 2024 | 392.00 | 394.50 | 390.00 | 390.00 | 390.00 | 327,110 |
| 04 Mar 2024 | 386.50 | 393.55 | 386.50 | 393.00 | 393.00 | 686,286 |
| 01 Mar 2024 | 382.50 | 395.00 | 382.50 | 393.00 | 393.00 | 335,981 |
| 29 Feb 2024 | 383.00 | 389.50 | 382.14 | 388.00 | 388.00 | 371,421 |
| 28 Feb 2024 | 383.00 | 385.28 | 382.50 | 385.00 | 385.00 | 378,570 |
| 27 Feb 2024 | 383.00 | 389.50 | 383.00 | 385.50 | 385.50 | 639,629 |
| 26 Feb 2024 | 386.50 | 388.50 | 383.34 | 385.50 | 385.50 | 689,486 |
| 23 Feb 2024 | 390.50 | 390.50 | 386.50 | 387.00 | 387.00 | 292,998 |
| 22 Feb 2024 | 388.50 | 390.85 | 386.15 | 390.00 | 390.00 | 673,248 |
| 21 Feb 2024 | 381.50 | 389.50 | 381.50 | 386.00 | 386.00 | 589,402 |
| 20 Feb 2024 | 392.00 | 392.00 | 386.00 | 387.00 | 387.00 | 815,091 |
| 19 Feb 2024 | 398.00 | 398.00 | 388.50 | 390.00 | 390.00 | 751,921 |
| 16 Feb 2024 | 390.00 | 395.00 | 390.00 | 392.00 | 392.00 | 420,560 |
| 15 Feb 2024 | 386.00 | 392.00 | 383.73 | 391.50 | 391.50 | 817,909 |
| 15 Feb 2024 | 0.029 Dividend | |||||
| 14 Feb 2024 | 380.00 | 387.00 | 380.00 | 386.50 | 386.47 | 601,362 |
| 13 Feb 2024 | 388.50 | 389.75 | 380.50 | 383.00 | 382.97 | 483,475 |
| 12 Feb 2024 | 389.00 | 390.50 | 386.00 | 389.50 | 389.47 | 529,460 |
| 09 Feb 2024 | 384.00 | 389.00 | 384.00 | 387.50 | 387.47 | 1,083,261 |
| 08 Feb 2024 | 380.00 | 386.50 | 380.00 | 386.50 | 386.47 | 659,348 |
| 07 Feb 2024 | 377.00 | 382.24 | 377.00 | 382.00 | 381.97 | 658,215 |
| 06 Feb 2024 | 375.00 | 380.50 | 375.00 | 379.00 | 378.97 | 337,130 |
| 05 Feb 2024 | 382.50 | 382.50 | 376.50 | 377.50 | 377.47 | 684,794 |
| 02 Feb 2024 | 378.50 | 380.55 | 377.17 | 377.50 | 377.47 | 878,838 |
| 01 Feb 2024 | 375.50 | 380.50 | 375.50 | 377.50 | 377.47 | 1,033,154 |
| 31 Jan 2024 | 380.00 | 380.50 | 374.50 | 379.50 | 379.47 | 610,776 |
| 30 Jan 2024 | 378.00 | 380.52 | 376.00 | 380.00 | 379.97 | 503,526 |
| 29 Jan 2024 | 375.50 | 381.00 | 374.03 | 377.00 | 376.97 | 656,567 |
| 26 Jan 2024 | 371.00 | 379.50 | 371.00 | 379.50 | 379.47 | 568,352 |
| 25 Jan 2024 | 378.50 | 378.50 | 375.00 | 377.00 | 376.97 | 297,962 |
| 24 Jan 2024 | 377.50 | 382.00 | 377.50 | 379.00 | 378.97 | 423,518 |
| 23 Jan 2024 | 377.50 | 379.50 | 376.43 | 379.00 | 378.97 | 618,143 |
| 22 Jan 2024 | 375.00 | 378.00 | 371.89 | 376.00 | 375.97 | 402,718 |
| 19 Jan 2024 | 372.50 | 375.50 | 370.01 | 371.50 | 371.47 | 743,714 |
| 18 Jan 2024 | 372.00 | 380.00 | 370.50 | 371.00 | 370.97 | 872,664 |
| 17 Jan 2024 | 370.50 | 375.50 | 369.88 | 370.00 | 369.97 | 957,744 |
| 16 Jan 2024 | 377.50 | 377.61 | 374.50 | 376.00 | 375.97 | 726,313 |
| 15 Jan 2024 | 379.00 | 388.50 | 376.50 | 379.50 | 379.47 | 665,137 |
| 12 Jan 2024 | 382.00 | 387.00 | 378.00 | 380.00 | 379.97 | 853,117 |
| 11 Jan 2024 | 381.50 | 386.00 | 376.00 | 379.00 | 378.97 | 546,810 |
| 10 Jan 2024 | 379.00 | 388.00 | 377.00 | 378.50 | 378.47 | 642,140 |
| 09 Jan 2024 | 378.00 | 381.00 | 376.50 | 380.50 | 380.47 | 378,632 |
| 08 Jan 2024 | 378.50 | 383.00 | 374.00 | 378.00 | 377.97 | 657,242 |
| 05 Jan 2024 | 379.00 | 381.22 | 375.82 | 379.50 | 379.47 | 578,417 |
| 04 Jan 2024 | 390.00 | 394.00 | 378.50 | 381.50 | 381.47 | 386,402 |
| 03 Jan 2024 | 392.50 | 395.00 | 383.83 | 384.00 | 383.97 | 395,188 |
| 02 Jan 2024 | 398.50 | 403.20 | 392.52 | 393.00 | 392.97 | 1,093,214 |
| 29 Dec 2023 | 400.00 | 401.00 | 395.00 | 400.00 | 399.97 | 431,480 |
| 28 Dec 2023 | 399.00 | 399.50 | 397.00 | 398.50 | 398.47 | 199,070 |
| 27 Dec 2023 | 399.00 | 399.00 | 393.78 | 397.00 | 396.97 | 163,848 |
| 22 Dec 2023 | 391.50 | 394.10 | 390.00 | 391.00 | 390.97 | 107,959 |
| 21 Dec 2023 | 392.00 | 395.50 | 390.50 | 392.50 | 392.47 | 688,253 |
| 20 Dec 2023 | 392.50 | 394.00 | 387.50 | 394.00 | 393.97 | 557,650 |
| 19 Dec 2023 | 389.00 | 391.00 | 386.00 | 389.50 | 389.47 | 402,045 |
| 18 Dec 2023 | 386.00 | 390.50 | 385.00 | 387.50 | 387.47 | 489,777 |
| 15 Dec 2023 | 379.50 | 391.84 | 379.50 | 390.50 | 390.47 | 632,632 |
| 14 Dec 2023 | 379.50 | 387.50 | 376.25 | 387.50 | 387.47 | 551,534 |
| 13 Dec 2023 | 370.50 | 372.50 | 367.94 | 372.00 | 371.97 | 722,402 |
| 12 Dec 2023 | 368.00 | 373.50 | 365.00 | 370.00 | 369.97 | 791,752 |
| 11 Dec 2023 | 372.00 | 373.00 | 368.50 | 373.00 | 372.97 | 449,949 |
| 08 Dec 2023 | 369.50 | 371.50 | 368.00 | 371.50 | 371.47 | 896,829 |
| 07 Dec 2023 | 366.00 | 369.25 | 365.85 | 369.00 | 368.97 | 1,422,660 |
| 06 Dec 2023 | 365.50 | 369.00 | 364.00 | 369.00 | 368.97 | 567,366 |
| 05 Dec 2023 | 363.00 | 367.00 | 362.55 | 367.00 | 366.97 | 793,450 |
| 04 Dec 2023 | 358.50 | 365.08 | 358.50 | 364.50 | 364.47 | 659,490 |
| 01 Dec 2023 | 360.50 | 364.50 | 359.49 | 362.00 | 361.97 | 636,607 |
| *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.