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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Energypathways (EPP) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/05/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 0 |
| 22/05/2024 | 1.90p | 1.90p | 1.80p | 1.80p | 80000 |
| 21/05/2024 | 1.85p | 1.90p | 1.85p | 1.90p | 750000 |
| 20/05/2024 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 17/05/2024 | 1.85p | 1.87p | 1.81p | 1.85p | 286101 |
| 16/05/2024 | 1.95p | 1.95p | 1.80p | 1.85p | 833850 |
| 15/05/2024 | 1.95p | 1.97p | 1.91p | 1.95p | 762964 |
| 14/05/2024 | 2.20p | 2.20p | 1.93p | 1.95p | 1498087 |
| 13/05/2024 | 2.30p | 2.30p | 2.10p | 2.20p | 401945 |
| 10/05/2024 | 2.30p | 2.33p | 2.30p | 2.30p | 0 |
| 09/05/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 498463 |
| 08/05/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 23850 |
| 07/05/2024 | 2.30p | 2.30p | 2.25p | 2.30p | 200000 |
| 03/05/2024 | 2.30p | 2.38p | 2.24p | 2.30p | 811422 |
| 02/05/2024 | 2.30p | 2.31p | 2.15p | 2.30p | 713534 |
| 01/05/2024 | 2.10p | 2.35p | 2.10p | 2.30p | 949728 |
| 30/04/2024 | 2.05p | 2.20p | 2.05p | 2.10p | 1795727 |
| 29/04/2024 | 2.00p | 2.10p | 1.98p | 2.05p | 602472 |
| 26/04/2024 | 1.95p | 2.15p | 1.91p | 2.00p | 1795573 |
| 25/04/2024 | 1.85p | 1.99p | 1.80p | 1.95p | 1448651 |
| 24/04/2024 | 1.85p | 1.88p | 1.85p | 1.85p | 61000 |
| 23/04/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 398307 |
| 22/04/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 179600 |
| 19/04/2024 | 1.85p | 1.94p | 1.80p | 1.90p | 167500 |
| 18/04/2024 | 2.10p | 2.10p | 1.77p | 1.82p | 2277391 |
| 17/04/2024 | 2.10p | 2.14p | 2.10p | 2.10p | 2822 |
| 16/04/2024 | 2.10p | 2.12p | 2.10p | 2.10p | 0 |
| 15/04/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 40000 |
| 12/04/2024 | 2.00p | 2.10p | 2.00p | 2.10p | 572996 |
| 11/04/2024 | 2.00p | 2.00p | 1.82p | 2.00p | 314318 |
| 10/04/2024 | 2.05p | 2.05p | 1.85p | 2.00p | 273750 |
| 09/04/2024 | 2.10p | 2.10p | 2.01p | 2.05p | 50000 |
| 08/04/2024 | 2.10p | 2.10p | 2.01p | 2.10p | 150000 |
| 05/04/2024 | 2.15p | 2.30p | 2.00p | 2.10p | 1324178 |
| 04/04/2024 | 2.25p | 2.29p | 2.10p | 2.15p | 453400 |
| 03/04/2024 | 2.30p | 2.38p | 2.20p | 2.25p | 143048 |
| 02/04/2024 | 2.30p | 2.40p | 2.23p | 2.30p | 26866 |
| 28/03/2024 | 2.55p | 2.55p | 2.30p | 2.30p | 346864 |
| 27/03/2024 | 2.55p | 2.55p | 2.51p | 2.55p | 98136 |
| 26/03/2024 | 2.65p | 2.65p | 2.50p | 2.55p | 550000 |
| 25/03/2024 | 2.65p | 2.69p | 2.61p | 2.65p | 289285 |
| 22/03/2024 | 2.65p | 2.65p | 2.64p | 2.65p | 0 |
| 21/03/2024 | 2.70p | 2.77p | 2.60p | 2.65p | 853973 |
| 20/03/2024 | 2.75p | 2.75p | 2.75p | 2.70p | 0 |
| 19/03/2024 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
| 18/03/2024 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
| 15/03/2024 | 2.90p | 2.90p | 2.75p | 2.75p | 250000 |
| 14/03/2024 | 2.70p | 2.99p | 2.70p | 2.90p | 677753 |
| 13/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
| 12/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
| 11/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
| 08/03/2024 | 2.70p | 2.74p | 2.61p | 2.70p | 543222 |
| 07/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
| 06/03/2024 | 2.70p | 2.78p | 2.66p | 2.70p | 3255 |
| 05/03/2024 | 2.65p | 2.70p | 2.60p | 2.70p | 325000 |
| 04/03/2024 | 2.85p | 2.85p | 2.63p | 2.65p | 550666 |
| 01/03/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
| 29/02/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
| 28/02/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
| 27/02/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
| 26/02/2024 | 2.85p | 2.85p | 2.71p | 2.85p | 1470000 |
| 23/02/2024 | 2.95p | 2.95p | 2.75p | 2.85p | 500000 |
| 22/02/2024 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
| 21/02/2024 | 3.10p | 3.10p | 2.86p | 2.95p | 1235448 |
| 20/02/2024 | 3.15p | 3.15p | 2.96p | 3.10p | 499061 |
| 19/02/2024 | 2.75p | 3.24p | 2.75p | 3.15p | 528665 |
| 16/02/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 3306606 |
| 15/02/2024 | 2.75p | 2.75p | 2.74p | 2.75p | 0 |
| 14/02/2024 | 2.75p | 2.75p | 2.74p | 2.75p | 0 |
| 13/02/2024 | 2.90p | 2.90p | 2.70p | 2.75p | 750341 |
| 12/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 09/02/2024 | 2.90p | 2.98p | 2.90p | 2.90p | 26943 |
| 08/02/2024 | 3.05p | 3.05p | 2.82p | 2.90p | 427979 |
| 07/02/2024 | 3.00p | 3.14p | 3.00p | 3.05p | 115875 |
| 06/02/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 212500 |
| 05/02/2024 | 3.00p | 3.04p | 2.97p | 3.00p | 252903 |
| 02/02/2024 | 3.10p | 3.36p | 2.92p | 3.10p | 1746860 |
*Close Price adjusted for both dividends and splits