Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Energypathways Plc (EPP)
Energypathways Plc (EPP) Historical

EPP Energypathways Plc

1.85

-0.05 (-2.63%)

Jul 19 2024 - Closed

Delayed by 15 minutes

EPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	150,000
Jul 18 2024	1.90	0.10	5.56%	1.80	1.90	1.75	1,261,997
Jul 17 2024	1.80	-0.05	-2.70%	1.85	1.85	1.80	587,000
Jul 16 2024	1.85	0.00	0.00%	1.85	1.85	1.85	29,699
Jul 15 2024	1.85	0.05	2.78%	1.80	1.85	1.80	660,004
Jul 12 2024	1.80	-0.10	-5.26%	1.90	1.90	1.80	775,000
Jul 11 2024	1.90	-0.10	-5.00%	2.00	2.00	1.90	1,358,735
Jul 10 2024	2.00	0.20	11.11%	1.80	2.00	1.80	1,134,740
Jul 09 2024	1.80	0.00	0.00%	1.80	1.80	1.75	1,279,115
Jul 08 2024	1.80	0.00	0.00%	1.80	1.80	1.80	570,790
Jul 05 2024	1.80	-0.05	-2.70%	1.85	1.85	1.80	148,106
Jul 04 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	200,000
Jul 03 2024	1.90	-0.10	-5.00%	2.00	2.00	1.75	1,996,097
Jul 02 2024	2.00	0.00	0.00%	2.00	2.00	2.00	299,500
Jul 01 2024	2.00	-0.15	-6.98%	2.15	2.15	2.00	918,991
Jun 28 2024	2.15	-0.05	-2.27%	2.20	2.20	2.05	2,152,511
Jun 27 2024	2.20	0.35	18.92%	1.85	2.20	1.85	2,836,595
Jun 26 2024	1.85	0.15	8.82%	1.70	2.05	1.70	4,457,340
Jun 25 2024	1.70	-0.05	-2.86%	1.75	1.75	1.70	450,000
Jun 24 2024	1.75	-0.15	-7.89%	1.90	1.90	1.75	1,250,558
Jun 21 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Jun 20 2024	1.90	0.05	2.70%	1.85	1.90	1.85	1,875,253
Jun 19 2024	1.85	-0.20	-9.76%	2.00	2.05	1.85	1,533,079
Jun 18 2024	2.05	-0.10	-4.65%	2.15	2.15	2.05	847,162
Jun 17 2024	2.15	0.00	0.00%	2.15	2.15	2.15	681
Jun 14 2024	2.15	-0.10	-4.44%	2.25	2.25	2.05	1,192,538
Jun 13 2024	2.25	-0.10	-4.26%	2.35	2.35	2.25	243,835
Jun 12 2024	2.35	-0.05	-2.08%	2.40	2.40	2.35	580,000
Jun 11 2024	2.40	-0.10	-4.00%	2.50	2.50	2.40	723,284
Jun 10 2024	2.50	0.10	4.17%	2.40	2.55	2.40	1,130,849
Jun 07 2024	2.40	0.25	11.63%	2.15	2.40	2.15	940,987
Jun 06 2024	2.15	-0.30	-12.24%	2.45	2.45	2.05	3,048,716
Jun 05 2024	2.45	-0.15	-5.77%	2.60	2.60	2.45	510,921
Jun 04 2024	2.60	-0.10	-3.70%	2.70	2.70	2.60	415,620
Jun 03 2024	2.70	0.30	12.50%	2.40	2.75	2.40	872,740
May 31 2024	2.40	0.20	9.09%	2.20	2.55	2.20	4,604,727
May 30 2024	2.20	0.35	18.92%	1.85	2.20	1.85	3,107,564
May 29 2024	1.85	0.00	0.00%	1.85	1.85	1.85	131,157
May 28 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
May 24 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	502,268
May 23 2024	1.90	0.10	5.56%	1.90	1.90	1.90	0.00
May 22 2024	1.80	-0.10	-5.26%	1.90	1.90	1.80	80,000
May 21 2024	1.90	0.05	2.70%	1.85	1.90	1.85	750,000
May 20 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
May 17 2024	1.85	0.00	0.00%	1.85	1.85	1.85	286,101
May 16 2024	1.85	-0.10	-5.13%	1.95	1.95	1.85	833,850
May 15 2024	1.95	0.00	0.00%	1.95	1.95	1.95	762,964
May 14 2024	1.95	-0.25	-11.36%	2.20	2.20	1.95	2,128,087
May 13 2024	2.20	-0.10	-4.35%	2.30	2.30	2.20	401,945
May 10 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
May 09 2024	2.30	0.00	0.00%	2.30	2.30	2.30	498,463
May 08 2024	2.30	0.00	0.00%	2.30	2.30	2.30	23,850
May 07 2024	2.30	0.00	0.00%	2.30	2.30	2.30	200,000
May 03 2024	2.30	0.00	0.00%	2.30	2.30	2.30	811,422
May 02 2024	2.30	0.00	0.00%	2.30	2.30	2.30	713,534
May 01 2024	2.30	0.20	9.52%	2.10	2.30	2.10	949,728
Apr 30 2024	2.10	0.05	2.44%	2.05	2.10	2.05	1,795,727
Apr 29 2024	2.05	0.05	2.50%	2.00	2.05	2.00	602,472
Apr 26 2024	2.00	0.05	2.56%	1.95	2.15	1.95	1,795,573
Apr 25 2024	1.95	0.10	5.41%	1.85	1.95	1.85	1,448,651
Apr 24 2024	1.85	0.00	0.00%	1.85	1.85	1.85	61,000
Apr 23 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	398,307
Apr 22 2024	1.90	0.00	0.00%	1.90	1.90	1.90	179,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions