Impax Environmental Markets
(IEM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
388.00p
|
390.00p
|
386.00p
|
390.00p
|
480,553
|
|
16/07/2024
|
386.00p
|
390.23p
|
385.00p
|
389.00p
|
401,353
|
|
15/07/2024
|
384.50p
|
389.00p
|
384.00p
|
389.00p
|
349,853
|
|
12/07/2024
|
388.00p
|
388.00p
|
383.50p
|
386.50p
|
515,558
|
|
11/07/2024
|
383.00p
|
386.00p
|
381.40p
|
385.50p
|
993,313
|
|
10/07/2024
|
379.50p
|
384.00p
|
379.45p
|
381.00p
|
471,681
|
|
09/07/2024
|
381.00p
|
383.00p
|
379.00p
|
383.00p
|
450,818
|
|
08/07/2024
|
381.00p
|
382.50p
|
380.24p
|
381.50p
|
626,968
|
|
05/07/2024
|
383.50p
|
388.50p
|
381.00p
|
382.00p
|
776,904
|
|
04/07/2024
|
382.50p
|
385.00p
|
381.50p
|
385.00p
|
491,828
|
|
03/07/2024
|
382.50p
|
385.00p
|
378.50p
|
383.00p
|
531,411
|
|
02/07/2024
|
382.50p
|
386.50p
|
380.50p
|
382.00p
|
535,862
|
|
01/07/2024
|
385.00p
|
388.50p
|
383.50p
|
383.50p
|
449,185
|
|
28/06/2024
|
386.50p
|
390.50p
|
385.55p
|
388.00p
|
763,445
|
|
27/06/2024
|
385.50p
|
389.00p
|
385.00p
|
388.00p
|
485,329
|
|
26/06/2024
|
387.50p
|
391.50p
|
386.00p
|
386.50p
|
815,895
|
|
25/06/2024
|
390.50p
|
390.89p
|
388.50p
|
388.50p
|
1,022,667
|
|
24/06/2024
|
391.00p
|
394.00p
|
390.08p
|
391.00p
|
623,537
|
|
21/06/2024
|
392.00p
|
397.50p
|
391.00p
|
391.00p
|
438,601
|
|
20/06/2024
|
394.50p
|
396.50p
|
390.50p
|
396.00p
|
602,085
|
|
19/06/2024
|
388.50p
|
394.00p
|
388.50p
|
394.00p
|
910,783
|
|
18/06/2024
|
389.50p
|
394.00p
|
389.00p
|
391.00p
|
515,597
|
|
17/06/2024
|
389.50p
|
393.50p
|
388.50p
|
391.00p
|
951,923
|
|
14/06/2024
|
392.00p
|
396.50p
|
389.00p
|
390.50p
|
536,954
|
|
13/06/2024
|
396.50p
|
397.50p
|
389.52p
|
392.00p
|
703,647
|
|
12/06/2024
|
390.50p
|
398.00p
|
389.50p
|
394.00p
|
496,902
|
|
11/06/2024
|
394.50p
|
395.00p
|
388.00p
|
393.00p
|
657,521
|
|
10/06/2024
|
396.00p
|
397.54p
|
392.00p
|
394.00p
|
563,985
|
|
07/06/2024
|
396.00p
|
402.50p
|
396.00p
|
398.00p
|
321,366
|
|
06/06/2024
|
398.00p
|
402.00p
|
392.00p
|
402.00p
|
1,163,297
|
|
05/06/2024
|
398.00p
|
398.00p
|
389.00p
|
392.00p
|
371,564
|
|
04/06/2024
|
391.00p
|
397.00p
|
390.50p
|
394.50p
|
521,947
|
|
03/06/2024
|
398.00p
|
401.00p
|
392.79p
|
398.00p
|
305,320
|
|
31/05/2024
|
392.00p
|
398.00p
|
389.50p
|
398.00p
|
652,552
|
|
30/05/2024
|
390.00p
|
395.00p
|
388.50p
|
395.00p
|
799,814
|
|
29/05/2024
|
399.50p
|
399.50p
|
389.00p
|
389.00p
|
391,992
|
|
28/05/2024
|
401.00p
|
401.00p
|
395.50p
|
398.50p
|
627,526
|
|
27/05/2024
|
395.00p
|
398.00p
|
395.00p
|
396.00p
|
365,203
|
|
24/05/2024
|
395.00p
|
398.00p
|
395.00p
|
396.00p
|
365,203
|
|
23/05/2024
|
400.00p
|
402.60p
|
397.00p
|
398.50p
|
1,738,261
|
|
22/05/2024
|
399.50p
|
400.50p
|
395.50p
|
400.00p
|
412,168
|
|
21/05/2024
|
399.00p
|
400.88p
|
395.00p
|
398.50p
|
1,223,062
|
|
20/05/2024
|
400.00p
|
408.50p
|
399.42p
|
402.00p
|
576,409
|
|
17/05/2024
|
404.50p
|
408.00p
|
400.00p
|
400.00p
|
402,543
|
|
16/05/2024
|
402.00p
|
405.50p
|
400.00p
|
405.50p
|
698,835
|
|
15/05/2024
|
401.50p
|
404.50p
|
401.50p
|
404.50p
|
436,597
|
|
14/05/2024
|
398.00p
|
404.00p
|
396.94p
|
403.50p
|
377,968
|
|
13/05/2024
|
401.00p
|
402.52p
|
399.47p
|
402.00p
|
472,682
|
|
10/05/2024
|
398.50p
|
402.50p
|
398.50p
|
401.00p
|
428,365
|
|
09/05/2024
|
399.50p
|
400.66p
|
397.00p
|
400.50p
|
307,074
|
|
08/05/2024
|
391.50p
|
399.50p
|
391.50p
|
399.50p
|
291,473
|
|
07/05/2024
|
391.00p
|
397.50p
|
390.00p
|
397.00p
|
519,315
|
|
06/05/2024
|
378.50p
|
390.55p
|
378.50p
|
390.50p
|
306,294
|
|
03/05/2024
|
378.50p
|
390.55p
|
378.50p
|
390.50p
|
306,294
|
|
02/05/2024
|
381.00p
|
385.50p
|
375.00p
|
384.50p
|
517,262
|
|
01/05/2024
|
382.00p
|
383.00p
|
379.50p
|
382.00p
|
435,090
|
|
30/04/2024
|
384.00p
|
386.50p
|
382.50p
|
384.00p
|
558,173
|
|
29/04/2024
|
382.00p
|
388.00p
|
381.00p
|
386.00p
|
922,251
|
|
26/04/2024
|
376.00p
|
388.50p
|
376.00p
|
388.50p
|
476,987
|
|
25/04/2024
|
385.50p
|
387.13p
|
379.50p
|
381.50p
|
274,917
|
|
24/04/2024
|
387.50p
|
388.17p
|
385.00p
|
387.00p
|
445,203
|
|
23/04/2024
|
386.50p
|
388.00p
|
383.50p
|
387.00p
|
549,186
|
|
22/04/2024
|
385.00p
|
386.50p
|
382.00p
|
386.50p
|
2,018,941
|
|
19/04/2024
|
381.00p
|
384.16p
|
378.65p
|
382.00p
|
551,908
|
|
18/04/2024
|
383.50p
|
387.50p
|
381.10p
|
385.00p
|
775,887
|
|
17/04/2024
|
384.00p
|
394.00p
|
381.00p
|
382.00p
|
843,721
|
|
16/04/2024
|
389.50p
|
392.58p
|
384.00p
|
384.00p
|
726,604
|
|
15/04/2024
|
397.50p
|
400.00p
|
388.10p
|
392.00p
|
876,839
|
|
12/04/2024
|
396.50p
|
403.50p
|
395.47p
|
397.50p
|
644,455
|
|
11/04/2024
|
397.50p
|
402.29p
|
396.50p
|
397.00p
|
425,714
|
|
10/04/2024
|
398.50p
|
404.50p
|
397.50p
|
400.00p
|
712,605
|
|
09/04/2024
|
398.00p
|
401.00p
|
396.00p
|
398.00p
|
311,522
|
|
08/04/2024
|
394.00p
|
400.00p
|
394.00p
|
399.00p
|
444,506
|
|
05/04/2024
|
399.00p
|
399.00p
|
392.02p
|
399.50p
|
218,610
|
|
04/04/2024
|
397.50p
|
399.50p
|
393.46p
|
399.50p
|
488,917
|
|
03/04/2024
|
395.50p
|
397.00p
|
389.85p
|
397.00p
|
614,629
|
|
02/04/2024
|
410.00p
|
410.00p
|
394.50p
|
395.50p
|
996,279
|
|
01/04/2024
|
397.00p
|
403.00p
|
395.88p
|
402.50p
|
950,165
|
|
29/03/2024
|
397.00p
|
403.00p
|
395.88p
|
402.50p
|
950,165
|
|
28/03/2024
|
397.00p
|
403.00p
|
395.88p
|
402.50p
|
950,165
|
|
27/03/2024
|
395.50p
|
399.00p
|
393.95p
|
399.00p
|
666,148
|
|
26/03/2024
|
392.50p
|
396.67p
|
392.50p
|
396.50p
|
651,836
|
|
25/03/2024
|
399.50p
|
399.50p
|
394.00p
|
395.00p
|
1,013,779
|
|
22/03/2024
|
400.50p
|
403.00p
|
397.86p
|
399.50p
|
530,024
|
|
21/03/2024
|
393.00p
|
400.50p
|
392.00p
|
400.50p
|
603,612
|
|
20/03/2024
|
389.00p
|
392.00p
|
388.37p
|
392.00p
|
1,302,600
|
|
19/03/2024
|
390.50p
|
390.69p
|
384.56p
|
388.50p
|
796,785
|