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:
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- 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
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
Energypathways (EPP) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2025 | 4.05p | 4.20p | 3.92p | 4.05p | 432402 |
| 17/12/2025 | 4.20p | 4.20p | 3.90p | 4.05p | 3007478 |
| 16/12/2025 | 4.30p | 4.50p | 4.12p | 4.20p | 665245 |
| 15/12/2025 | 4.30p | 4.50p | 4.21p | 4.30p | 374983 |
| 12/12/2025 | 4.10p | 4.39p | 4.00p | 4.30p | 1187231 |
| 11/12/2025 | 4.10p | 4.18p | 4.00p | 4.10p | 322590 |
| 10/12/2025 | 4.55p | 4.62p | 4.04p | 4.10p | 2050106 |
| 09/12/2025 | 4.20p | 4.73p | 4.00p | 4.55p | 3426581 |
| 08/12/2025 | 4.10p | 4.20p | 4.00p | 4.05p | 1181439 |
| 05/12/2025 | 4.20p | 4.30p | 4.00p | 4.10p | 1119121 |
| 04/12/2025 | 4.45p | 4.50p | 4.02p | 4.20p | 3895699 |
| 03/12/2025 | 4.50p | 4.70p | 4.30p | 4.40p | 1018298 |
| 02/12/2025 | 4.65p | 4.70p | 4.54p | 4.60p | 953213 |
| 01/12/2025 | 4.80p | 4.80p | 4.50p | 4.65p | 799779 |
| 28/11/2025 | 4.80p | 4.90p | 4.70p | 4.80p | 614416 |
| 27/11/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 455538 |
| 26/11/2025 | 4.85p | 5.00p | 4.80p | 4.90p | 1995195 |
| 25/11/2025 | 5.05p | 5.13p | 4.80p | 4.85p | 1380772 |
| 24/11/2025 | 5.25p | 5.45p | 4.80p | 5.05p | 2346267 |
| 21/11/2025 | 4.95p | 5.20p | 4.83p | 5.05p | 743847 |
| 20/11/2025 | 5.05p | 5.30p | 5.00p | 5.15p | 1002587 |
| 19/11/2025 | 5.60p | 5.69p | 5.00p | 5.05p | 3665642 |
| 18/11/2025 | 5.15p | 5.30p | 5.02p | 5.15p | 929678 |
| 17/11/2025 | 5.10p | 5.29p | 5.00p | 5.15p | 1320390 |
| 14/11/2025 | 5.10p | 5.20p | 4.91p | 5.10p | 2279657 |
| 13/11/2025 | 5.35p | 5.79p | 5.00p | 5.00p | 5559361 |
| 12/11/2025 | 5.05p | 5.30p | 4.91p | 5.15p | 2131659 |
| 11/11/2025 | 4.75p | 5.10p | 4.72p | 5.05p | 1113468 |
| 10/11/2025 | 5.00p | 5.00p | 4.67p | 4.75p | 1495074 |
| 07/11/2025 | 4.90p | 5.09p | 4.90p | 5.00p | 1856730 |
| 06/11/2025 | 5.20p | 5.39p | 4.88p | 4.90p | 3539404 |
| 05/11/2025 | 5.40p | 5.40p | 5.11p | 5.20p | 1572521 |
| 04/11/2025 | 5.30p | 5.55p | 5.20p | 5.40p | 1191932 |
| 03/11/2025 | 5.20p | 5.80p | 5.15p | 5.30p | 4104394 |
| 31/10/2025 | 5.45p | 5.59p | 5.08p | 5.20p | 1979095 |
| 30/10/2025 | 5.50p | 5.60p | 5.32p | 5.45p | 1640072 |
| 29/10/2025 | 5.70p | 5.80p | 5.37p | 5.50p | 6787130 |
| 28/10/2025 | 5.85p | 5.90p | 5.70p | 5.70p | 2387218 |
| 27/10/2025 | 6.05p | 6.10p | 5.80p | 5.84p | 2997725 |
| 24/10/2025 | 6.25p | 6.50p | 6.00p | 6.05p | 1726911 |
| 23/10/2025 | 6.30p | 6.58p | 6.12p | 6.25p | 3124486 |
| 22/10/2025 | 6.25p | 7.40p | 6.22p | 6.30p | 11642217 |
| 21/10/2025 | 5.75p | 6.38p | 5.63p | 6.25p | 3508826 |
| 20/10/2025 | 6.05p | 6.23p | 5.65p | 5.75p | 1216269 |
| 17/10/2025 | 5.95p | 6.10p | 5.65p | 5.75p | 2213486 |
| 16/10/2025 | 6.15p | 6.28p | 5.86p | 5.95p | 3553881 |
| 15/10/2025 | 6.00p | 6.19p | 5.76p | 6.15p | 3662162 |
| 14/10/2025 | 6.55p | 6.62p | 6.00p | 6.05p | 3773166 |
| 13/10/2025 | 5.75p | 6.90p | 5.64p | 6.70p | 11394936 |
| 10/10/2025 | 5.95p | 6.08p | 5.55p | 6.08p | 2238675 |
| 09/10/2025 | 5.75p | 6.01p | 5.37p | 5.95p | 6037777 |
| 08/10/2025 | 6.10p | 6.20p | 5.72p | 5.85p | 3715431 |
| 07/10/2025 | 6.10p | 6.47p | 6.03p | 6.10p | 2689503 |
| 06/10/2025 | 6.40p | 6.66p | 5.90p | 6.05p | 5121284 |
| 03/10/2025 | 6.85p | 7.29p | 6.32p | 6.35p | 6522000 |
| 02/10/2025 | 6.85p | 7.40p | 6.17p | 6.85p | 10629237 |
| 01/10/2025 | 7.05p | 7.47p | 6.72p | 6.85p | 8534016 |
| 30/09/2025 | 7.95p | 8.10p | 6.66p | 7.50p | 16804684 |
| 29/09/2025 | 7.75p | 10.44p | 7.75p | 8.08p | 55037668 |
| 26/09/2025 | 2.30p | 6.50p | 2.27p | 6.35p | 76024640 |
| 25/09/2025 | 2.20p | 2.50p | 2.17p | 2.35p | 3545434 |
| 24/09/2025 | 2.20p | 2.29p | 2.10p | 2.20p | 540739 |
| 23/09/2025 | 2.20p | 2.38p | 2.14p | 2.20p | 3815200 |
| 22/09/2025 | 2.20p | 2.28p | 2.14p | 2.20p | 439112 |
| 19/09/2025 | 2.20p | 2.28p | 2.14p | 2.20p | 444587 |
| 18/09/2025 | 2.20p | 2.29p | 2.13p | 2.20p | 1562985 |
| 17/09/2025 | 2.10p | 2.29p | 2.02p | 2.20p | 2429707 |
| 16/09/2025 | 2.10p | 2.15p | 2.10p | 2.10p | 1619867 |
| 15/09/2025 | 2.10p | 2.29p | 2.06p | 2.15p | 1106329 |
| 12/09/2025 | 2.35p | 2.35p | 2.04p | 2.10p | 3603906 |
| 11/09/2025 | 2.13p | 2.15p | 2.13p | 2.35p | 9113736 |
| 10/09/2025 | 2.13p | 2.19p | 2.02p | 2.15p | 2155162 |
| 09/09/2025 | 2.15p | 2.20p | 1.98p | 2.13p | 5684485 |
| 08/09/2025 | 2.15p | 2.20p | 2.10p | 2.15p | 1362651 |
| 05/09/2025 | 2.15p | 2.48p | 2.10p | 2.15p | 4889426 |
| 04/09/2025 | 2.10p | 2.37p | 2.01p | 2.15p | 4283309 |
| 03/09/2025 | 2.05p | 2.50p | 1.99p | 2.10p | 7949062 |
| 02/09/2025 | 2.05p | 2.17p | 2.01p | 2.05p | 1702252 |
| 01/09/2025 | 2.15p | 2.19p | 1.91p | 2.05p | 3589869 |
| 29/08/2025 | 2.20p | 2.20p | 2.12p | 2.15p | 1566662 |
| 28/08/2025 | 2.15p | 2.30p | 2.11p | 2.20p | 1905300 |
| 27/08/2025 | 2.30p | 2.35p | 2.13p | 2.15p | 3439247 |
| 26/08/2025 | 2.50p | 2.50p | 2.27p | 2.30p | 1017028 |
| 22/08/2025 | 2.25p | 2.50p | 2.15p | 2.45p | 3088634 |
| 21/08/2025 | 2.45p | 2.46p | 2.22p | 2.25p | 1771747 |
| 20/08/2025 | 2.60p | 2.64p | 2.28p | 2.45p | 2921795 |
| 19/08/2025 | 2.30p | 2.68p | 2.12p | 2.60p | 6260728 |
| 18/08/2025 | 2.15p | 2.40p | 2.01p | 2.30p | 5266538 |
| 15/08/2025 | 2.40p | 2.48p | 2.03p | 2.20p | 12679072 |
| 14/08/2025 | 5.35p | 5.50p | 2.31p | 2.40p | 64261832 |
| 13/08/2025 | 5.40p | 5.48p | 5.21p | 5.35p | 1040726 |
| 12/08/2025 | 5.65p | 5.80p | 5.35p | 5.40p | 2707671 |
| 11/08/2025 | 6.15p | 6.15p | 5.52p | 5.75p | 2888663 |
| 08/08/2025 | 5.85p | 6.63p | 5.51p | 6.15p | 7266482 |
| 07/08/2025 | 5.10p | 5.93p | 5.10p | 5.85p | 3294848 |
| 06/08/2025 | 4.65p | 5.44p | 4.60p | 5.10p | 4306498 |
| 05/08/2025 | 4.80p | 4.80p | 4.37p | 4.60p | 2285156 |
| 04/08/2025 | 4.80p | 4.96p | 4.67p | 4.80p | 1916849 |
| 01/08/2025 | 4.70p | 4.98p | 4.60p | 4.80p | 1387680 |
| 31/07/2025 | 5.15p | 5.29p | 4.56p | 4.65p | 2077046 |
| 30/07/2025 | 4.90p | 5.15p | 4.75p | 5.15p | 1075016 |
| 29/07/2025 | 5.00p | 5.42p | 4.50p | 4.90p | 4089545 |
| 28/07/2025 | 4.85p | 5.90p | 4.67p | 5.30p | 6229915 |
| 25/07/2025 | 5.05p | 5.30p | 4.62p | 4.85p | 1833981 |
| 24/07/2025 | 4.85p | 5.40p | 4.58p | 5.05p | 4204377 |
| 23/07/2025 | 4.65p | 4.80p | 4.33p | 4.60p | 950332 |
| 22/07/2025 | 5.15p | 5.19p | 4.31p | 4.60p | 2541344 |
| 21/07/2025 | 3.70p | 5.87p | 3.70p | 5.25p | 14944236 |
| 18/07/2025 | 3.75p | 3.98p | 3.70p | 3.75p | 1185562 |
| 17/07/2025 | 4.20p | 4.26p | 3.70p | 3.75p | 2311022 |
| 16/07/2025 | 4.35p | 4.44p | 4.13p | 4.20p | 1381482 |
| 15/07/2025 | 4.05p | 4.67p | 3.92p | 4.35p | 4377914 |
| 14/07/2025 | 3.80p | 3.99p | 3.71p | 3.95p | 1921333 |
| 11/07/2025 | 3.80p | 3.88p | 3.53p | 3.80p | 1874078 |
| 10/07/2025 | 4.00p | 4.09p | 3.80p | 3.85p | 761613 |
| 09/07/2025 | 4.20p | 4.20p | 3.82p | 4.00p | 3688637 |
| 08/07/2025 | 3.95p | 4.20p | 3.83p | 4.20p | 2164077 |
| 07/07/2025 | 3.90p | 4.10p | 3.90p | 3.95p | 477968 |
| 04/07/2025 | 4.20p | 4.30p | 3.86p | 3.90p | 1869428 |
| 03/07/2025 | 4.25p | 4.40p | 4.11p | 4.20p | 1026463 |
| 02/07/2025 | 4.75p | 4.82p | 4.20p | 4.25p | 1178036 |
| 01/07/2025 | 4.15p | 4.89p | 4.06p | 4.75p | 2369400 |
| 30/06/2025 | 4.35p | 4.65p | 4.04p | 4.15p | 1616329 |
| 27/06/2025 | 4.55p | 4.79p | 4.30p | 4.40p | 1026511 |
| 26/06/2025 | 4.40p | 4.80p | 4.30p | 4.65p | 2222534 |
| 25/06/2025 | 4.60p | 4.67p | 4.32p | 4.40p | 1899315 |
| 24/06/2025 | 4.20p | 4.80p | 4.04p | 4.60p | 4831077 |
| 23/06/2025 | 4.65p | 4.80p | 3.90p | 4.20p | 7557485 |
| 20/06/2025 | 4.60p | 4.88p | 4.20p | 4.65p | 3721515 |
| 19/06/2025 | 4.70p | 4.79p | 4.50p | 4.55p | 3403970 |
| 18/06/2025 | 5.00p | 5.14p | 4.53p | 4.70p | 3249960 |
| 17/06/2025 | 4.90p | 5.23p | 4.84p | 5.00p | 2913225 |
| 16/06/2025 | 5.95p | 5.95p | 4.90p | 4.90p | 5188245 |
| 13/06/2025 | 6.05p | 6.30p | 5.66p | 5.85p | 3582927 |
| 12/06/2025 | 6.05p | 6.29p | 5.44p | 6.05p | 4299774 |
| 11/06/2025 | 5.95p | 6.25p | 5.93p | 6.05p | 1119492 |
| 10/06/2025 | 5.75p | 6.20p | 5.67p | 5.95p | 1062444 |
| 09/06/2025 | 4.95p | 5.99p | 4.95p | 5.75p | 4409217 |
| 06/06/2025 | 5.05p | 5.26p | 4.61p | 4.95p | 2628881 |
| 05/06/2025 | 5.00p | 5.29p | 4.53p | 5.05p | 2524228 |
| 04/06/2025 | 5.15p | 5.15p | 4.93p | 5.00p | 1311717 |
| 03/06/2025 | 5.35p | 5.40p | 5.02p | 5.10p | 1112332 |
| 02/06/2025 | 5.45p | 5.63p | 4.85p | 5.35p | 3555281 |
| 30/05/2025 | 5.50p | 5.60p | 5.30p | 5.45p | 589370 |
| 29/05/2025 | 5.85p | 6.09p | 5.30p | 5.50p | 1195449 |
| 28/05/2025 | 5.65p | 5.80p | 5.32p | 5.65p | 2587665 |
| 27/05/2025 | 5.85p | 5.85p | 5.52p | 5.65p | 1448045 |
| 23/05/2025 | 5.85p | 6.10p | 5.73p | 5.85p | 984690 |
| 22/05/2025 | 5.95p | 6.00p | 5.68p | 5.85p | 658901 |
| 21/05/2025 | 5.90p | 6.10p | 5.64p | 5.95p | 1847975 |
| 20/05/2025 | 5.80p | 6.14p | 5.66p | 5.90p | 269127 |
| 19/05/2025 | 5.85p | 6.00p | 5.62p | 5.80p | 892125 |
| 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 |
*Close Price adjusted for both dividends and splits