Impax Environmental Markets
(IEM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
400.00p
|
405.50p
|
398.17p
|
405.50p
|
953,945
|
|
16/01/2025
|
396.50p
|
402.00p
|
395.50p
|
396.50p
|
382,752
|
|
15/01/2025
|
393.00p
|
396.50p
|
388.50p
|
396.50p
|
509,079
|
|
14/01/2025
|
386.00p
|
390.00p
|
385.50p
|
389.00p
|
921,957
|
|
13/01/2025
|
382.00p
|
392.50p
|
382.00p
|
386.00p
|
633,523
|
|
10/01/2025
|
385.50p
|
391.46p
|
382.50p
|
382.50p
|
625,308
|
|
09/01/2025
|
383.50p
|
388.50p
|
383.50p
|
388.50p
|
663,952
|
|
08/01/2025
|
382.00p
|
386.63p
|
382.00p
|
385.50p
|
573,717
|
|
07/01/2025
|
382.50p
|
388.26p
|
382.50p
|
386.00p
|
751,018
|
|
06/01/2025
|
381.00p
|
391.82p
|
378.00p
|
390.00p
|
608,146
|
|
03/01/2025
|
383.00p
|
389.00p
|
378.00p
|
389.00p
|
652,014
|
|
02/01/2025
|
380.00p
|
390.00p
|
375.50p
|
390.00p
|
374,853
|
|
01/01/2025
|
381.50p
|
385.00p
|
379.60p
|
385.00p
|
138,119
|
|
31/12/2024
|
381.50p
|
385.00p
|
379.60p
|
385.00p
|
138,119
|
|
30/12/2024
|
372.50p
|
382.50p
|
369.50p
|
382.50p
|
511,546
|
|
27/12/2024
|
370.00p
|
379.50p
|
370.00p
|
379.50p
|
668,235
|
|
26/12/2024
|
374.50p
|
377.50p
|
374.14p
|
377.00p
|
255,630
|
|
25/12/2024
|
374.50p
|
377.50p
|
374.14p
|
377.00p
|
255,630
|
|
24/12/2024
|
374.50p
|
377.50p
|
374.14p
|
377.00p
|
255,630
|
|
23/12/2024
|
367.00p
|
376.00p
|
367.00p
|
375.00p
|
352,751
|
|
20/12/2024
|
368.00p
|
373.00p
|
368.00p
|
372.00p
|
1,020,965
|
|
19/12/2024
|
372.50p
|
373.50p
|
367.50p
|
373.00p
|
736,388
|
|
18/12/2024
|
375.00p
|
381.57p
|
375.00p
|
379.00p
|
721,717
|
|
17/12/2024
|
376.50p
|
380.50p
|
375.50p
|
377.00p
|
751,606
|
|
16/12/2024
|
382.50p
|
385.00p
|
379.82p
|
380.00p
|
1,111,337
|
|
13/12/2024
|
383.00p
|
384.50p
|
381.26p
|
384.00p
|
881,711
|
|
12/12/2024
|
381.00p
|
383.50p
|
377.50p
|
383.50p
|
1,177,623
|
|
11/12/2024
|
380.50p
|
382.81p
|
378.00p
|
378.00p
|
4,959,006
|
|
10/12/2024
|
381.50p
|
385.00p
|
376.00p
|
380.00p
|
989,167
|
|
09/12/2024
|
376.00p
|
384.00p
|
375.50p
|
383.50p
|
1,043,839
|
|
06/12/2024
|
377.50p
|
382.03p
|
373.50p
|
382.00p
|
912,726
|
|
05/12/2024
|
375.00p
|
378.53p
|
375.00p
|
378.50p
|
1,657,904
|
|
04/12/2024
|
377.50p
|
377.50p
|
374.00p
|
377.00p
|
934,029
|
|
03/12/2024
|
376.00p
|
379.81p
|
373.00p
|
377.00p
|
747,437
|
|
02/12/2024
|
375.50p
|
377.50p
|
372.50p
|
376.00p
|
1,134,690
|
|
29/11/2024
|
373.00p
|
377.50p
|
372.80p
|
376.50p
|
933,817
|
|
28/11/2024
|
373.00p
|
375.50p
|
371.50p
|
373.50p
|
1,575,162
|
|
27/11/2024
|
382.50p
|
382.50p
|
373.80p
|
374.00p
|
1,215,206
|
|
26/11/2024
|
377.50p
|
382.50p
|
376.50p
|
379.00p
|
3,741,718
|
|
25/11/2024
|
383.50p
|
390.00p
|
380.00p
|
379.50p
|
970,423
|
|
22/11/2024
|
378.50p
|
383.00p
|
376.00p
|
379.50p
|
497,271
|
|
21/11/2024
|
380.00p
|
382.46p
|
378.00p
|
379.50p
|
719,440
|
|
20/11/2024
|
379.50p
|
384.00p
|
378.50p
|
378.50p
|
563,156
|
|
19/11/2024
|
383.50p
|
385.62p
|
379.23p
|
382.00p
|
670,116
|
|
18/11/2024
|
386.00p
|
389.50p
|
383.50p
|
383.50p
|
818,505
|
|
15/11/2024
|
390.50p
|
392.00p
|
385.50p
|
392.00p
|
680,055
|
|
14/11/2024
|
390.50p
|
393.00p
|
389.74p
|
392.00p
|
866,393
|
|
13/11/2024
|
392.50p
|
394.00p
|
391.00p
|
393.00p
|
570,827
|
|
12/11/2024
|
397.50p
|
397.50p
|
391.00p
|
393.50p
|
602,501
|
|
11/11/2024
|
396.00p
|
399.00p
|
394.00p
|
399.00p
|
653,869
|
|
08/11/2024
|
391.00p
|
396.00p
|
390.34p
|
396.00p
|
568,182
|
|
07/11/2024
|
391.50p
|
396.00p
|
391.00p
|
395.50p
|
1,012,642
|
|
06/11/2024
|
393.50p
|
398.65p
|
391.00p
|
393.00p
|
688,191
|
|
05/11/2024
|
387.00p
|
390.00p
|
386.00p
|
389.00p
|
673,244
|
|
04/11/2024
|
389.00p
|
391.00p
|
383.95p
|
391.00p
|
3,013,169
|
|
01/11/2024
|
385.00p
|
389.00p
|
384.50p
|
389.00p
|
690,416
|
|
31/10/2024
|
387.00p
|
387.50p
|
384.50p
|
386.00p
|
476,573
|
|
30/10/2024
|
389.00p
|
394.00p
|
388.38p
|
389.50p
|
373,222
|
|
29/10/2024
|
393.50p
|
394.02p
|
389.00p
|
391.50p
|
907,330
|
|
28/10/2024
|
394.00p
|
394.50p
|
390.50p
|
394.50p
|
771,157
|
|
25/10/2024
|
387.00p
|
395.00p
|
387.00p
|
395.00p
|
1,178,894
|
|
24/10/2024
|
388.00p
|
392.00p
|
387.81p
|
388.50p
|
661,968
|
|
23/10/2024
|
387.00p
|
391.50p
|
386.82p
|
388.50p
|
964,329
|
|
22/10/2024
|
395.50p
|
395.50p
|
387.00p
|
389.50p
|
865,958
|
|
21/10/2024
|
392.00p
|
394.50p
|
389.00p
|
393.50p
|
1,202,803
|
|
18/10/2024
|
392.50p
|
394.05p
|
391.50p
|
393.50p
|
987,622
|
|
17/10/2024
|
395.50p
|
396.00p
|
391.29p
|
392.00p
|
774,610
|
|
16/10/2024
|
392.00p
|
396.00p
|
390.00p
|
396.00p
|
572,190
|
|
15/10/2024
|
392.00p
|
393.63p
|
391.10p
|
393.00p
|
775,934
|
|
14/10/2024
|
390.50p
|
394.00p
|
390.50p
|
394.00p
|
682,131
|
|
11/10/2024
|
387.00p
|
394.50p
|
387.00p
|
394.00p
|
610,291
|
|
10/10/2024
|
390.00p
|
395.00p
|
390.00p
|
390.00p
|
607,185
|
|
09/10/2024
|
390.00p
|
395.50p
|
388.50p
|
395.50p
|
1,802,020
|
|
08/10/2024
|
390.00p
|
392.29p
|
389.44p
|
390.50p
|
485,971
|
|
07/10/2024
|
391.50p
|
393.08p
|
388.97p
|
392.50p
|
782,941
|
|
04/10/2024
|
396.00p
|
396.00p
|
388.00p
|
391.50p
|
840,632
|
|
03/10/2024
|
393.00p
|
395.00p
|
390.50p
|
391.00p
|
579,937
|
|
02/10/2024
|
395.50p
|
395.50p
|
389.89p
|
392.00p
|
617,048
|
|
01/10/2024
|
393.00p
|
397.00p
|
391.17p
|
391.50p
|
573,815
|
|
30/09/2024
|
394.00p
|
394.00p
|
390.00p
|
393.50p
|
842,595
|
|
27/09/2024
|
387.50p
|
393.50p
|
387.50p
|
393.50p
|
861,778
|
|
26/09/2024
|
389.00p
|
392.50p
|
387.53p
|
390.00p
|
449,120
|
|
25/09/2024
|
383.00p
|
389.00p
|
382.50p
|
389.00p
|
1,050,535
|
|
24/09/2024
|
388.00p
|
388.00p
|
384.50p
|
387.50p
|
1,064,820
|
|
23/09/2024
|
383.00p
|
387.50p
|
382.00p
|
386.00p
|
515,263
|
|
20/09/2024
|
386.00p
|
388.60p
|
384.00p
|
385.50p
|
1,679,160
|
|
19/09/2024
|
384.50p
|
390.50p
|
384.50p
|
388.50p
|
464,964
|
|
18/09/2024
|
384.00p
|
386.28p
|
381.50p
|
384.50p
|
904,147
|
|
17/09/2024
|
383.00p
|
387.00p
|
382.00p
|
387.00p
|
435,589
|
|
16/09/2024
|
371.00p
|
383.50p
|
371.00p
|
383.50p
|
541,822
|
|
13/09/2024
|
375.00p
|
383.00p
|
375.00p
|
379.50p
|
1,138,020
|
|
12/09/2024
|
378.00p
|
382.00p
|
377.00p
|
379.50p
|
625,600
|
|
11/09/2024
|
375.50p
|
377.50p
|
372.00p
|
375.50p
|
399,808
|
|
10/09/2024
|
376.00p
|
378.46p
|
374.00p
|
376.50p
|
564,418
|
|
09/09/2024
|
373.50p
|
380.50p
|
373.50p
|
380.00p
|
502,391
|
|
06/09/2024
|
384.00p
|
384.00p
|
372.00p
|
372.00p
|
654,272
|
|
05/09/2024
|
377.00p
|
381.50p
|
377.00p
|
378.00p
|
595,056
|
|
04/09/2024
|
381.50p
|
383.00p
|
378.50p
|
380.00p
|
468,678
|
|
03/09/2024
|
389.00p
|
390.50p
|
384.89p
|
386.50p
|
722,438
|
|
02/09/2024
|
389.00p
|
390.46p
|
386.50p
|
391.00p
|
529,726
|
|
30/08/2024
|
376.00p
|
392.00p
|
376.00p
|
391.00p
|
589,238
|
|
29/08/2024
|
380.00p
|
387.50p
|
380.00p
|
386.50p
|
360,357
|
|
28/08/2024
|
383.50p
|
388.00p
|
382.00p
|
384.00p
|
605,884
|
|
27/08/2024
|
386.00p
|
390.00p
|
383.00p
|
384.00p
|
594,711
|
|
26/08/2024
|
387.50p
|
391.50p
|
385.00p
|
386.00p
|
639,701
|
|
23/08/2024
|
387.50p
|
391.50p
|
385.00p
|
386.00p
|
639,701
|
|
22/08/2024
|
387.50p
|
391.50p
|
385.00p
|
386.00p
|
639,701
|
|
21/08/2024
|
386.00p
|
388.50p
|
384.50p
|
388.50p
|
298,975
|
|
20/08/2024
|
388.50p
|
390.50p
|
386.00p
|
386.00p
|
593,757
|
|
19/08/2024
|
384.00p
|
389.00p
|
383.50p
|
389.00p
|
480,728
|
|
16/08/2024
|
387.00p
|
391.64p
|
385.00p
|
385.00p
|
270,754
|
|
15/08/2024
|
385.00p
|
390.00p
|
385.00p
|
387.50p
|
194,483
|
|
14/08/2024
|
387.00p
|
389.00p
|
386.00p
|
387.00p
|
338,519
|
|
13/08/2024
|
383.50p
|
387.50p
|
382.50p
|
384.50p
|
401,841
|
|
12/08/2024
|
385.00p
|
390.00p
|
384.00p
|
386.00p
|
519,974
|
|
09/08/2024
|
387.00p
|
388.50p
|
385.28p
|
386.50p
|
173,359
|
|
08/08/2024
|
385.00p
|
386.50p
|
379.50p
|
386.50p
|
457,326
|
|
07/08/2024
|
387.00p
|
388.50p
|
384.94p
|
386.00p
|
550,127
|
|
06/08/2024
|
381.00p
|
386.06p
|
377.52p
|
385.00p
|
545,819
|
|
05/08/2024
|
378.00p
|
382.50p
|
372.00p
|
377.50p
|
358,526
|
|
02/08/2024
|
400.50p
|
403.00p
|
384.77p
|
387.00p
|
382,181
|
|
01/08/2024
|
402.00p
|
407.22p
|
401.50p
|
403.00p
|
726,466
|
|
31/07/2024
|
398.50p
|
404.00p
|
398.02p
|
404.00p
|
433,954
|
|
30/07/2024
|
397.00p
|
400.50p
|
390.00p
|
396.50p
|
502,771
|
|
29/07/2024
|
391.00p
|
398.00p
|
391.00p
|
396.00p
|
529,954
|
|
26/07/2024
|
389.50p
|
396.00p
|
385.00p
|
390.50p
|
510,921
|
|
25/07/2024
|
390.50p
|
392.50p
|
384.50p
|
390.50p
|
594,169
|
|
24/07/2024
|
391.00p
|
393.50p
|
389.81p
|
393.50p
|
482,432
|
|
23/07/2024
|
389.00p
|
394.50p
|
387.50p
|
394.50p
|
545,155
|
|
22/07/2024
|
388.50p
|
392.00p
|
386.00p
|
392.00p
|
367,243
|
|
19/07/2024
|
390.50p
|
390.50p
|
386.00p
|
386.00p
|
463,450
|
|
18/07/2024
|
386.50p
|
392.50p
|
386.50p
|
391.00p
|
892,127
|