Energypathways (EPP) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Energypathways

Date Open High Low Close* Volume
16/05/2025 5.90p 5.97p 5.65p 5.85p 554768
15/05/2025 6.05p 6.08p 5.83p 5.90p 954698
14/05/2025 6.20p 6.30p 6.01p 6.05p 551592
13/05/2025 6.00p 6.27p 5.98p 6.20p 1308612
12/05/2025 6.15p 6.16p 5.92p 6.00p 734267
09/05/2025 5.90p 6.29p 5.90p 6.15p 2005033
08/05/2025 6.35p 6.50p 5.88p 5.90p 2296993
07/05/2025 6.45p 6.45p 6.13p 6.35p 2295153
06/05/2025 6.70p 6.70p 6.42p 6.45p 760037
02/05/2025 6.75p 6.77p 6.53p 6.70p 724743
01/05/2025 6.85p 6.86p 6.60p 6.75p 782882
30/04/2025 6.95p 7.17p 6.48p 6.85p 3904826
29/04/2025 6.75p 7.05p 6.75p 6.95p 752676
28/04/2025 7.10p 7.22p 6.65p 6.75p 2178535
25/04/2025 7.10p 7.48p 6.58p 7.10p 6904131
24/04/2025 6.55p 7.10p 6.48p 7.05p 3295797
23/04/2025 6.90p 7.00p 6.40p 6.55p 910577
22/04/2025 7.10p 7.40p 6.66p 6.90p 2026729
17/04/2025 5.75p 7.45p 5.75p 7.10p 11873673
16/04/2025 6.70p 6.74p 6.33p 6.45p 2056700
15/04/2025 6.25p 6.95p 6.16p 6.70p 13017450
14/04/2025 6.15p 6.70p 6.01p 6.25p 2674749
11/04/2025 6.20p 6.50p 6.14p 6.15p 1815166
10/04/2025 6.25p 6.49p 5.98p 6.20p 7688432
09/04/2025 6.25p 6.34p 5.95p 6.05p 1279342
08/04/2025 6.20p 6.80p 6.20p 6.35p 2102235
07/04/2025 6.05p 6.45p 5.70p 6.20p 3425084
04/04/2025 6.65p 8.00p 5.95p 6.20p 3772867
03/04/2025 6.90p 7.51p 6.62p 6.65p 3855899
02/04/2025 6.85p 7.00p 6.60p 7.00p 912890
01/04/2025 7.40p 7.44p 6.71p 6.85p 2615694
31/03/2025 7.75p 8.36p 7.40p 7.40p 3262504
28/03/2025 6.25p 8.19p 5.81p 7.63p 6751228
27/03/2025 5.45p 6.71p 5.45p 6.50p 5368138
26/03/2025 5.40p 5.75p 4.99p 5.45p 5236434
25/03/2025 5.65p 5.80p 5.31p 5.40p 2493500
24/03/2025 5.55p 5.68p 5.43p 5.55p 590201
21/03/2025 5.60p 5.79p 5.25p 5.55p 1259181
20/03/2025 5.70p 5.70p 5.30p 5.60p 1398605
19/03/2025 5.85p 5.88p 5.56p 5.70p 526759
18/03/2025 6.05p 6.07p 5.73p 5.85p 613975
17/03/2025 6.20p 6.24p 5.83p 6.05p 945760
14/03/2025 5.70p 6.27p 5.60p 6.20p 2838336
13/03/2025 5.70p 5.80p 5.62p 5.70p 1214008
12/03/2025 5.90p 5.95p 5.50p 5.70p 1210599
11/03/2025 6.15p 6.20p 5.80p 5.90p 977519
10/03/2025 6.50p 6.50p 6.15p 6.15p 1011994
07/03/2025 6.95p 6.95p 6.29p 6.50p 2842974
06/03/2025 7.00p 7.20p 6.70p 6.90p 2115167
05/03/2025 6.70p 7.24p 6.18p 7.00p 2750324
04/03/2025 6.95p 7.10p 6.62p 6.70p 877415
03/03/2025 6.85p 7.20p 6.85p 6.95p 860250
28/02/2025 7.15p 7.18p 6.78p 6.85p 642950
27/02/2025 7.25p 7.44p 7.00p 7.15p 984588
26/02/2025 7.15p 7.60p 7.01p 7.25p 3494278
25/02/2025 6.85p 7.19p 6.33p 7.15p 3575166
24/02/2025 6.85p 8.49p 6.67p 6.90p 13233034
21/02/2025 5.90p 5.90p 5.40p 5.60p 1371893
20/02/2025 6.05p 6.21p 5.90p 5.90p 770815
19/02/2025 6.45p 6.45p 6.05p 6.05p 884790
18/02/2025 6.30p 6.70p 6.16p 6.45p 872426
17/02/2025 6.00p 6.50p 5.80p 6.30p 826986
14/02/2025 6.25p 6.28p 6.00p 6.00p 848619
13/02/2025 6.50p 6.63p 6.09p 6.25p 1966739
12/02/2025 5.95p 6.77p 5.95p 6.50p 1899717
11/02/2025 5.75p 6.20p 5.72p 5.95p 1530352
10/02/2025 7.20p 7.30p 5.63p 5.80p 3523271
07/02/2025 7.05p 7.26p 6.80p 7.20p 811985
06/02/2025 7.25p 7.33p 6.82p 7.05p 1377701
05/02/2025 7.25p 7.50p 7.00p 7.25p 1045332
04/02/2025 7.45p 8.10p 7.17p 7.25p 1964330
03/02/2025 6.30p 7.67p 6.22p 7.45p 3196637
31/01/2025 6.55p 6.80p 6.00p 6.35p 3761193
30/01/2025 7.00p 7.00p 6.30p 6.40p 1500972
29/01/2025 7.50p 7.57p 6.92p 7.00p 1624724
28/01/2025 7.85p 7.85p 7.38p 7.50p 1500027
27/01/2025 7.80p 8.10p 7.80p 8.00p 675152
24/01/2025 8.00p 8.17p 7.80p 7.80p 1219377
23/01/2025 8.40p 8.55p 7.94p 8.00p 608805
22/01/2025 7.75p 8.65p 7.67p 8.40p 1887622
21/01/2025 7.50p 7.90p 7.46p 7.75p 639490
20/01/2025 7.75p 7.77p 7.37p 7.70p 1647532
17/01/2025 7.75p 7.85p 7.56p 7.80p 1893561
16/01/2025 8.00p 8.00p 7.70p 7.75p 1654447
15/01/2025 8.15p 8.23p 7.65p 8.00p 2630805
14/01/2025 8.25p 9.00p 8.11p 8.15p 1977165
13/01/2025 9.25p 9.50p 8.11p 8.25p 2044785
10/01/2025 8.50p 9.40p 8.08p 9.40p 1585733
09/01/2025 8.90p 8.98p 8.40p 8.50p 526952
08/01/2025 8.50p 9.10p 8.12p 8.90p 859746
07/01/2025 8.10p 8.64p 7.68p 8.50p 1957124
06/01/2025 8.95p 9.12p 8.00p 8.10p 2140562
03/01/2025 8.85p 9.18p 8.78p 8.95p 397346
02/01/2025 8.80p 9.29p 8.77p 8.85p 937565
31/12/2024 9.20p 9.30p 8.60p 8.68p 830260
30/12/2024 9.20p 9.39p 9.04p 9.20p 764727
27/12/2024 9.20p 9.40p 8.92p 9.20p 1364674
24/12/2024 9.25p 9.25p 8.92p 9.20p 723991
23/12/2024 9.25p 9.43p 9.02p 9.25p 277967
20/12/2024 9.50p 9.60p 9.10p 9.25p 961733
19/12/2024 8.75p 9.69p 8.57p 9.50p 2241692
18/12/2024 8.63p 8.97p 8.06p 8.75p 2192326
17/12/2024 9.40p 9.44p 8.63p 8.63p 1052408
16/12/2024 9.30p 9.70p 9.08p 9.40p 1369429
13/12/2024 8.85p 9.90p 8.80p 9.30p 2369593
12/12/2024 9.05p 9.29p 8.52p 8.90p 1289509
11/12/2024 8.55p 9.29p 8.20p 9.05p 1516507
10/12/2024 8.85p 9.17p 8.22p 8.55p 2241149
09/12/2024 10.20p 10.50p 8.85p 8.85p 3206072
06/12/2024 9.25p 10.19p 9.06p 9.60p 1680168
05/12/2024 8.40p 9.70p 8.31p 9.25p 2830495
04/12/2024 9.25p 9.59p 7.77p 8.40p 6245770
03/12/2024 9.95p 10.30p 9.55p 9.55p 1226543
02/12/2024 9.85p 10.70p 9.54p 9.95p 2265383
29/11/2024 10.15p 10.60p 9.60p 9.85p 2717216
28/11/2024 8.75p 10.90p 8.50p 10.15p 4096247
27/11/2024 9.10p 9.11p 8.71p 8.75p 776158
26/11/2024 10.00p 10.06p 9.00p 9.20p 1036135
25/11/2024 9.90p 10.30p 9.12p 10.00p 1818731
22/11/2024 9.20p 10.50p 8.88p 9.90p 3605213
21/11/2024 7.85p 9.26p 7.62p 9.20p 1865564
20/11/2024 7.90p 8.24p 7.70p 7.85p 1609061
19/11/2024 8.70p 8.70p 7.82p 7.90p 2490083
18/11/2024 8.25p 9.20p 8.25p 8.70p 2262808
15/11/2024 8.15p 8.85p 8.06p 8.25p 1269232
14/11/2024 8.50p 8.65p 8.06p 8.15p 1360779
13/11/2024 8.70p 8.95p 8.52p 8.65p 1194665
12/11/2024 8.55p 9.28p 8.30p 8.70p 2303443
11/11/2024 8.95p 9.19p 8.12p 8.65p 2063703
08/11/2024 7.75p 9.56p 7.62p 8.95p 4083428
07/11/2024 8.15p 8.28p 7.11p 7.75p 2065969
06/11/2024 7.80p 8.17p 6.52p 8.05p 7444541
05/11/2024 9.00p 9.25p 7.44p 7.95p 4591413
04/11/2024 9.80p 10.69p 8.50p 8.60p 2726645
01/11/2024 10.20p 11.20p 9.72p 9.80p 5181312
31/10/2024 11.15p 12.00p 9.66p 10.30p 5133640
30/10/2024 8.80p 11.50p 8.40p 11.50p 6313164
29/10/2024 8.50p 9.00p 8.06p 8.80p 3479087
28/10/2024 8.20p 10.25p 8.09p 8.25p 10954615
25/10/2024 6.50p 8.45p 6.50p 8.20p 12540619
24/10/2024 5.35p 6.93p 5.07p 6.50p 6919501
23/10/2024 4.50p 5.42p 4.09p 5.35p 5948323
22/10/2024 4.80p 5.13p 4.46p 4.50p 4551129
21/10/2024 3.75p 5.20p 3.75p 4.90p 12626743
18/10/2024 3.00p 3.54p 3.00p 3.45p 3579374
17/10/2024 2.75p 3.20p 2.64p 3.00p 3496884
16/10/2024 3.00p 3.00p 2.68p 2.75p 1897417
15/10/2024 3.15p 3.16p 2.91p 3.00p 965182
14/10/2024 3.30p 3.34p 2.87p 3.15p 3211964
11/10/2024 3.45p 3.60p 3.21p 3.30p 1961783
10/10/2024 3.60p 3.77p 3.39p 3.45p 2682898
09/10/2024 3.65p 3.90p 3.31p 3.60p 4066919
08/10/2024 3.45p 3.94p 3.45p 3.70p 4412859
07/10/2024 3.15p 3.89p 3.02p 3.45p 9980543
04/10/2024 2.25p 3.18p 2.22p 3.05p 12198902
03/10/2024 1.65p 2.49p 1.52p 2.25p 36361192
02/10/2024 1.70p 1.70p 1.42p 1.55p 3411184
01/10/2024 1.70p 1.70p 1.61p 1.70p 89302
30/09/2024 1.70p 1.75p 1.69p 1.70p 234111
27/09/2024 1.70p 1.72p 1.60p 1.70p 1741007
26/09/2024 1.63p 1.74p 1.63p 1.70p 1850306
25/09/2024 1.70p 1.70p 1.63p 1.63p 146845
24/09/2024 1.90p 1.90p 1.72p 1.75p 1399181
23/09/2024 1.83p 1.90p 1.76p 1.90p 4168305
20/09/2024 1.80p 1.87p 1.66p 1.82p 5211447
19/09/2024 2.10p 2.17p 1.72p 2.05p 8575538
18/09/2024 2.05p 2.10p 2.03p 2.05p 725928
17/09/2024 2.10p 2.10p 2.03p 2.05p 190910
16/09/2024 2.10p 2.10p 2.07p 2.10p 405205
13/09/2024 2.15p 2.18p 2.05p 2.10p 2196342
12/09/2024 2.20p 2.20p 2.06p 2.15p 654218
11/09/2024 2.20p 2.20p 2.11p 2.20p 17790
10/09/2024 2.25p 2.25p 2.13p 2.20p 559657
09/09/2024 2.30p 2.30p 2.13p 2.25p 882377
06/09/2024 2.20p 2.39p 2.20p 2.30p 2041381
05/09/2024 2.05p 2.20p 2.02p 2.20p 2017447
04/09/2024 2.10p 2.12p 2.03p 2.05p 257926
03/09/2024 2.20p 2.20p 2.01p 2.10p 1129234
02/09/2024 2.20p 2.22p 2.10p 2.20p 795820
30/08/2024 2.20p 2.25p 2.11p 2.20p 862582
28/08/2024 2.10p 2.35p 2.02p 2.30p 3580554
27/08/2024 2.20p 2.20p 2.04p 2.10p 1230749
23/08/2024 2.25p 2.27p 2.16p 2.20p 523447
22/08/2024 2.30p 2.36p 2.22p 2.25p 932722
21/08/2024 2.20p 2.47p 2.03p 2.30p 5337277
20/08/2024 2.30p 2.30p 2.13p 2.20p 724492
19/08/2024 2.55p 2.60p 2.27p 2.50p 3234364
16/08/2024 2.50p 2.50p 2.41p 2.50p 1160771
15/08/2024 2.50p 2.59p 2.34p 2.50p 3320702
14/08/2024 2.35p 2.65p 2.30p 2.50p 5641087
13/08/2024 2.45p 2.57p 2.30p 2.35p 2879278
12/08/2024 2.70p 2.89p 2.35p 2.45p 5741944
09/08/2024 2.35p 2.92p 2.33p 2.70p 13504446
08/08/2024 2.30p 2.39p 2.15p 2.35p 2027954
07/08/2024 2.10p 2.46p 2.10p 2.30p 8430614
06/08/2024 1.70p 2.29p 1.70p 2.10p 10280809
05/08/2024 1.78p 1.79p 1.55p 1.70p 4524729
02/08/2024 1.78p 1.88p 1.75p 1.78p 4813502
01/08/2024 1.90p 2.04p 1.77p 1.78p 5458851
31/07/2024 1.95p 2.10p 1.82p 1.90p 7507797

*Close Price adjusted for both dividends and splits