Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Energypathways (EPP) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2024 | 1.75p | 2.00p | 1.70p | 1.95p | 7182934 |
| 29/07/2024 | 1.75p | 1.77p | 1.72p | 1.75p | 328695 |
| 26/07/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 29685 |
| 25/07/2024 | 1.80p | 1.82p | 1.70p | 1.75p | 1229624 |
| 24/07/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 1623041 |
| 23/07/2024 | 1.80p | 1.87p | 1.80p | 1.80p | 1117578 |
| 22/07/2024 | 1.85p | 1.86p | 1.71p | 1.80p | 1284495 |
| 19/07/2024 | 1.90p | 1.90p | 1.81p | 1.85p | 150000 |
| 18/07/2024 | 1.80p | 1.97p | 1.73p | 1.90p | 1261997 |
| 17/07/2024 | 1.85p | 1.87p | 1.80p | 1.80p | 587000 |
| 16/07/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 29699 |
| 15/07/2024 | 1.80p | 1.90p | 1.80p | 1.85p | 660004 |
| 12/07/2024 | 1.90p | 1.90p | 1.73p | 1.80p | 775000 |
| 11/07/2024 | 2.00p | 2.00p | 1.82p | 1.90p | 1358735 |
| 10/07/2024 | 1.80p | 2.05p | 1.80p | 2.00p | 1134740 |
| 09/07/2024 | 1.80p | 1.83p | 1.70p | 1.80p | 1279115 |
| 08/07/2024 | 1.80p | 1.85p | 1.73p | 1.80p | 570790 |
| 05/07/2024 | 1.85p | 1.85p | 1.76p | 1.80p | 148106 |
| 04/07/2024 | 1.90p | 1.90p | 1.76p | 1.85p | 200000 |
| 03/07/2024 | 2.00p | 2.01p | 1.70p | 1.90p | 1996097 |
| 02/07/2024 | 2.00p | 2.01p | 1.92p | 2.00p | 299500 |
| 01/07/2024 | 2.15p | 2.15p | 1.93p | 2.00p | 918991 |
| 28/06/2024 | 2.20p | 2.25p | 2.05p | 2.15p | 2085951 |
| 27/06/2024 | 1.85p | 2.27p | 1.85p | 2.20p | 2836595 |
| 26/06/2024 | 1.70p | 2.06p | 1.63p | 1.85p | 4457340 |
| 25/06/2024 | 1.75p | 1.75p | 1.70p | 1.70p | 450000 |
| 24/06/2024 | 1.90p | 1.97p | 1.75p | 1.75p | 1250558 |
| 21/06/2024 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
| 20/06/2024 | 1.85p | 1.95p | 1.85p | 1.90p | 1875253 |
| 19/06/2024 | 2.00p | 2.10p | 1.82p | 1.85p | 1533079 |
| 18/06/2024 | 2.15p | 2.15p | 2.00p | 2.05p | 847162 |
| 17/06/2024 | 2.15p | 2.20p | 2.15p | 2.15p | 681 |
| 14/06/2024 | 2.25p | 2.25p | 2.00p | 2.15p | 1192538 |
| 13/06/2024 | 2.35p | 2.35p | 2.20p | 2.25p | 243835 |
| 12/06/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 580000 |
| 11/06/2024 | 2.50p | 2.56p | 2.33p | 2.40p | 723284 |
| 10/06/2024 | 2.40p | 2.63p | 2.40p | 2.50p | 1130849 |
| 07/06/2024 | 2.15p | 2.48p | 2.15p | 2.40p | 940987 |
| 06/06/2024 | 2.45p | 2.45p | 2.03p | 2.15p | 2448716 |
| 05/06/2024 | 2.60p | 2.60p | 2.30p | 2.45p | 510921 |
| 04/06/2024 | 2.70p | 2.73p | 2.50p | 2.60p | 415620 |
| 03/06/2024 | 2.40p | 2.73p | 2.40p | 2.70p | 872740 |
| 31/05/2024 | 2.20p | 2.62p | 2.20p | 2.40p | 4584727 |
| 30/05/2024 | 1.85p | 2.27p | 1.85p | 2.20p | 3107564 |
| 29/05/2024 | 1.85p | 1.89p | 1.85p | 1.85p | 131157 |
| 28/05/2024 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 24/05/2024 | 1.90p | 1.94p | 1.82p | 1.85p | 502268 |
*Close Price adjusted for both dividends and splits