1. Share Prices

  2. Energypathways PLC (EPP)

9.20p-0.05 (-0.54%)24 Dec 2024, 13:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Energypathways PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20249.25p9.25p8.92p9.20p723,991
Dec 23, 20249.25p9.43p9.02p9.25p277,967
Dec 20, 20249.50p9.60p9.10p9.25p961,733
Dec 19, 20248.75p9.69p8.56p9.50p2,349,706
Dec 18, 20248.63p8.97p8.05p8.75p2,524,577
Dec 17, 20249.40p9.44p8.56p8.63p1,205,642
Dec 16, 20249.30p9.70p9.08p9.40p1,369,429
Dec 13, 20248.85p9.90p8.80p9.30p2,369,593
Dec 12, 20249.05p9.29p8.52p8.90p1,383,046
Dec 11, 20248.55p9.29p8.20p9.05p1,516,507
Dec 10, 20248.85p9.17p8.22p8.55p2,241,149
Dec 9, 202410.20p10.50p8.85p8.85p3,379,609
Dec 6, 20249.25p10.19p9.05p9.60p1,887,636
Dec 5, 20248.40p9.70p8.31p9.25p3,080,495
Dec 4, 20249.25p9.59p7.77p8.40p6,743,506
Dec 3, 20249.95p10.30p9.60p9.55p1,226,543
Dec 2, 20249.85p10.70p9.54p9.95p2,465,383
Nov 29, 202410.15p10.60p9.60p9.85p2,717,216
Nov 28, 20248.75p10.90p8.50p10.15p4,096,247
Nov 27, 20249.10p9.11p8.71p8.75p776,158
Nov 26, 202410.00p10.06p9.00p9.20p1,036,135
Nov 25, 20249.90p10.30p9.12p10.00p1,818,731
Nov 22, 20249.20p10.50p8.88p9.90p3,946,246
Nov 21, 20247.85p9.26p7.62p9.20p2,291,080
Nov 20, 20247.90p8.24p7.70p7.85p1,609,061
Nov 19, 20248.70p8.64p7.81p7.90p2,886,302
Nov 18, 20248.25p9.20p8.25p8.70p2,262,808
Nov 15, 20248.15p8.85p8.05p8.25p1,269,232
Nov 14, 20248.50p8.65p8.05p8.15p1,860,779
Nov 13, 20248.70p8.95p8.52p8.65p1,642,136
Nov 12, 20248.55p9.28p8.30p8.70p2,303,443
Nov 11, 20248.95p9.19p8.12p8.65p2,063,703
Nov 8, 20247.75p9.55p7.62p8.95p4,233,428
Nov 7, 20248.15p8.28p7.11p7.75p2,065,969
Nov 6, 20247.80p8.17p6.52p8.05p7,444,541
Nov 5, 20249.00p9.25p7.44p7.95p5,164,107
Nov 4, 20249.80p10.69p8.50p8.60p3,238,466
Nov 1, 202410.20p11.20p9.72p9.80p5,506,312
Oct 31, 202411.15p12.00p9.66p10.30p5,229,640
Oct 30, 20248.80p11.50p8.40p11.50p6,572,411
Oct 29, 20248.50p9.00p8.06p8.80p3,479,087
Oct 28, 20248.20p10.25p8.09p8.25p11,899,369
Oct 25, 20246.50p8.45p6.57p8.20p12,890,619
Oct 24, 20245.35p6.50p5.35p6.50p7,219,501
Oct 23, 20244.50p5.42p4.09p5.35p5,948,323
Oct 22, 20244.80p5.13p4.41p4.50p5,501,129
Oct 21, 20243.75p5.20p3.81p4.90p12,626,743
Oct 18, 20243.00p3.54p3.05p3.45p3,829,374
Oct 17, 20242.75p3.20p2.63p3.00p3,746,884
Oct 16, 20243.00p2.94p2.68p2.75p1,897,417
12345
Showing 1 to 50 of 227

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.