Shares Magazine
6.70p-0.05 (-0.74%)02 May 2025, 16:29
Energypathways PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 6.75p | 6.77p | 6.53p | 6.70p | 724,743 |
| May 1, 2025 | 6.85p | 6.86p | 6.60p | 6.75p | 782,882 |
| Apr 30, 2025 | 6.95p | 7.17p | 6.48p | 6.85p | 3,904,826 |
| Apr 29, 2025 | 6.75p | 7.05p | 6.78p | 6.95p | 752,676 |
| Apr 28, 2025 | 7.10p | 7.22p | 6.65p | 6.75p | 2,378,535 |
| Apr 25, 2025 | 7.10p | 7.47p | 6.58p | 7.10p | 6,904,131 |
| Apr 24, 2025 | 6.55p | 7.10p | 6.48p | 7.05p | 3,295,797 |
| Apr 23, 2025 | 6.90p | 7.00p | 6.40p | 6.55p | 910,577 |
| Apr 22, 2025 | 7.10p | 7.40p | 6.66p | 6.90p | 2,026,729 |
| Apr 17, 2025 | 5.75p | 7.45p | 6.00p | 7.10p | 11,873,673 |
| Apr 16, 2025 | 6.70p | 6.74p | 6.33p | 6.45p | 2,056,700 |
| Apr 15, 2025 | 6.25p | 6.95p | 6.16p | 6.70p | 13,017,450 |
| Apr 14, 2025 | 6.15p | 6.70p | 6.01p | 6.25p | 2,674,749 |
| Apr 11, 2025 | 6.20p | 6.50p | 6.13p | 6.15p | 1,815,166 |
| Apr 10, 2025 | 6.25p | 6.49p | 5.98p | 6.20p | 7,688,432 |
| Apr 9, 2025 | 6.25p | 6.34p | 5.95p | 6.05p | 1,279,342 |
| Apr 8, 2025 | 6.20p | 6.80p | 6.24p | 6.35p | 2,102,235 |
| Apr 7, 2025 | 6.05p | 6.45p | 5.70p | 6.20p | 3,425,084 |
| Apr 4, 2025 | 6.65p | 8.00p | 5.95p | 6.20p | 3,772,867 |
| Apr 3, 2025 | 6.90p | 7.51p | 6.62p | 6.65p | 3,855,899 |
| Apr 2, 2025 | 6.85p | 7.00p | 6.60p | 7.00p | 912,890 |
| Apr 1, 2025 | 7.40p | 7.44p | 6.71p | 6.85p | 2,615,694 |
| Mar 31, 2025 | 7.75p | 8.36p | 7.36p | 7.40p | 3,382,438 |
| Mar 28, 2025 | 6.25p | 8.19p | 5.81p | 7.63p | 6,935,959 |
| Mar 27, 2025 | 5.45p | 6.71p | 5.58p | 6.50p | 5,890,362 |
| Mar 26, 2025 | 5.40p | 5.75p | 4.99p | 5.45p | 5,236,434 |
| Mar 25, 2025 | 5.65p | 5.80p | 5.31p | 5.40p | 2,493,500 |
| Mar 24, 2025 | 5.55p | 5.68p | 5.42p | 5.55p | 590,201 |
| Mar 21, 2025 | 5.60p | 5.79p | 5.25p | 5.55p | 1,259,181 |
| Mar 20, 2025 | 5.70p | 5.67p | 5.30p | 5.60p | 1,398,605 |
| Mar 19, 2025 | 5.85p | 5.88p | 5.55p | 5.70p | 526,759 |
| Mar 18, 2025 | 6.05p | 6.07p | 5.73p | 5.85p | 613,975 |
| Mar 17, 2025 | 6.20p | 6.24p | 5.83p | 6.05p | 945,760 |
| Mar 14, 2025 | 5.70p | 6.27p | 5.60p | 6.20p | 2,838,336 |
| Mar 13, 2025 | 5.70p | 5.80p | 5.62p | 5.70p | 1,214,008 |
| Mar 12, 2025 | 5.90p | 5.95p | 5.50p | 5.70p | 1,210,599 |
| Mar 11, 2025 | 6.15p | 6.20p | 5.80p | 5.90p | 977,519 |
| Mar 10, 2025 | 6.50p | 6.36p | 6.16p | 6.15p | 1,011,994 |
| Mar 7, 2025 | 6.95p | 6.92p | 6.29p | 6.50p | 3,342,974 |
| Mar 6, 2025 | 7.00p | 7.20p | 6.70p | 6.90p | 2,115,167 |
| Mar 5, 2025 | 6.70p | 7.24p | 6.18p | 7.00p | 2,750,324 |
| Mar 4, 2025 | 6.95p | 7.10p | 6.62p | 6.70p | 877,415 |
| Mar 3, 2025 | 6.85p | 7.20p | 6.85p | 6.95p | 860,250 |
| Feb 28, 2025 | 7.15p | 7.18p | 6.78p | 6.85p | 642,950 |
| Feb 27, 2025 | 7.25p | 7.44p | 7.00p | 7.15p | 984,588 |
| Feb 26, 2025 | 7.15p | 7.60p | 7.01p | 7.25p | 3,494,278 |
| Feb 25, 2025 | 6.85p | 7.18p | 6.33p | 7.15p | 4,050,166 |
| Feb 24, 2025 | 6.85p | 8.49p | 6.67p | 6.90p | 13,633,034 |
| Feb 21, 2025 | 5.90p | 5.88p | 5.40p | 5.60p | 1,371,893 |
| Feb 20, 2025 | 6.05p | 6.21p | 5.85p | 5.90p | 1,067,315 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.