Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Impax Asset Management (IEM) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 411.00 412.50 407.00 408.00 486,717
30th Oct 2025 (Thu) 411.00 414.00 410.00 413.50 596,119
29th Oct 2025 (Wed) 414.50 418.00 414.50 415.00 253,842
28th Oct 2025 (Tue) 415.50 417.50 413.00 416.50 462,098
27th Oct 2025 (Mon) 416.00 417.00 414.50 416.00 610,611
24th Oct 2025 (Fri) 412.00 416.50 411.00 415.50 462,160
23rd Oct 2025 (Thu) 410.50 412.50 409.50 411.50 1,585,478
22nd Oct 2025 (Wed) 411.00 412.50 407.50 410.00 516,397
21st Oct 2025 (Tue) 407.00 410.50 407.00 409.00 444,485
20th Oct 2025 (Mon) 406.50 409.00 404.50 409.00 634,974
17th Oct 2025 (Fri) 402.00 406.00 397.00 405.00 951,103
16th Oct 2025 (Thu) 406.50 406.50 403.00 405.00 334,532
15th Oct 2025 (Wed) 395.50 406.00 395.50 404.50 545,953
14th Oct 2025 (Tue) 400.00 403.00 398.00 403.00 963,545
13th Oct 2025 (Mon) 399.00 404.00 399.00 403.00 466,835
10th Oct 2025 (Fri) 405.00 409.50 400.00 402.00 709,288
9th Oct 2025 (Thu) 406.50 410.50 405.00 409.00 724,781
8th Oct 2025 (Wed) 404.00 408.00 403.50 407.00 493,449
7th Oct 2025 (Tue) 405.50 409.00 405.50 406.00 585,871
6th Oct 2025 (Mon) 405.50 407.00 404.50 407.00 482,611
3rd Oct 2025 (Fri) 402.50 407.50 402.50 407.50 519,671
2nd Oct 2025 (Thu) 399.50 405.00 399.50 404.00 890,105
1st Oct 2025 (Wed) 396.00 401.50 396.00 401.00 704,554
30th Sep 2025 (Tue) 393.00 397.50 393.00 397.00 688,511
29th Sep 2025 (Mon) 394.00 398.00 394.00 396.00 353,922
26th Sep 2025 (Fri) 395.50 398.50 394.00 394.00 648,987
25th Sep 2025 (Thu) 396.00 396.00 392.50 396.00 561,513
24th Sep 2025 (Wed) 397.00 398.50 395.50 396.00 632,169
23rd Sep 2025 (Tue) 395.50 400.00 395.50 398.00 851,631
22nd Sep 2025 (Mon) 394.50 398.50 394.50 396.50 420,021
19th Sep 2025 (Fri) 389.00 397.00 389.00 397.00 1,255,706
18th Sep 2025 (Thu) 386.00 394.00 386.00 391.00 485,137
17th Sep 2025 (Wed) 386.00 390.00 386.00 388.50 278,476
16th Sep 2025 (Tue) 387.50 391.50 387.00 387.50 639,122
15th Sep 2025 (Mon) 392.00 392.50 390.00 390.00 431,087
12th Sep 2025 (Fri) 393.00 395.00 391.50 391.50 430,787
11th Sep 2025 (Thu) 393.00 395.00 392.50 393.50 3,656,811
10th Sep 2025 (Wed) 394.50 396.00 393.00 393.00 3,321,493
9th Sep 2025 (Tue) 393.50 396.50 393.50 395.00 483,894
8th Sep 2025 (Mon) 393.00 397.00 393.00 396.00 407,326
5th Sep 2025 (Fri) 386.00 396.00 386.00 394.00 561,588
4th Sep 2025 (Thu) 386.00 391.00 386.00 391.00 515,174
3rd Sep 2025 (Wed) 388.50 392.00 388.50 389.50 3,802,784
2nd Sep 2025 (Tue) 391.00 394.00 387.00 387.00 469,499
1st Sep 2025 (Mon) 395.00 397.00 394.00 394.00 292,588
FTSE 100 Latest
Value9,717.25
Change-42.81