EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.050 | 2.200 | 2.018 | 2.200 | 2.200 | 2,017,447 |
| 2024-09-04 | 2.100 | 2.120 | 2.030 | 2.050 | 2.050 | 257,926 |
| 2024-09-03 | 2.130 | 2.130 | 2.010 | 2.100 | 2.100 | 1,129,234 |
| 2024-09-02 | 2.200 | 2.222 | 2.100 | 2.200 | 2.200 | 795,820 |
| 2024-08-30 | 2.200 | 2.250 | 2.110 | 2.200 | 2.200 | 862,582 |
| 2024-08-29 | 2.300 | 2.340 | 2.200 | 2.200 | 2.200 | 2,038,861 |
| 2024-08-28 | 2.100 | 2.350 | 2.020 | 2.300 | 2.300 | 3,580,554 |
| 2024-08-27 | 2.165 | 2.165 | 2.040 | 2.100 | 2.100 | 1,230,749 |
| 2024-08-23 | 2.250 | 2.265 | 2.157 | 2.200 | 2.200 | 523,447 |
| 2024-08-22 | 2.300 | 2.360 | 2.222 | 2.250 | 2.250 | 932,722 |
| 2024-08-21 | 2.200 | 2.500 | 2.025 | 2.300 | 2.300 | 6,677,277 |
| 2024-08-20 | 2.237 | 2.237 | 2.130 | 2.200 | 2.200 | 724,492 |
| 2024-08-19 | 2.550 | 2.599 | 2.237 | 2.300 | 2.300 | 3,497,128 |
| 2024-08-16 | 2.500 | 2.500 | 2.410 | 2.500 | 2.500 | 1,160,771 |
| 2024-08-15 | 2.500 | 2.589 | 2.341 | 2.500 | 2.500 | 3,320,702 |
| 2024-08-14 | 2.350 | 2.650 | 2.301 | 2.500 | 2.500 | 5,641,087 |
| 2024-08-13 | 2.450 | 2.570 | 2.300 | 2.350 | 2.350 | 2,879,278 |
| 2024-08-12 | 2.700 | 2.890 | 2.350 | 2.450 | 2.450 | 5,741,944 |
| 2024-08-09 | 2.350 | 2.920 | 2.325 | 2.700 | 2.700 | 13,504,446 |
| 2024-08-08 | 2.300 | 2.388 | 2.151 | 2.350 | 2.350 | 2,027,954 |
| 2024-08-07 | 2.130 | 2.455 | 2.130 | 2.300 | 2.300 | 8,430,614 |
| 2024-08-06 | 1.730 | 2.290 | 1.730 | 2.100 | 2.100 | 10,280,809 |
| 2024-08-05 | 1.775 | 1.790 | 1.550 | 1.700 | 1.700 | 4,524,729 |
| 2024-08-02 | 1.775 | 1.880 | 1.751 | 1.775 | 1.775 | 4,813,502 |
| 2024-08-01 | 1.900 | 2.040 | 1.768 | 1.775 | 1.775 | 5,458,851 |
| 2024-07-31 | 1.950 | 2.100 | 1.820 | 1.900 | 1.900 | 7,507,797 |
| 2024-07-30 | 1.750 | 2.000 | 1.700 | 1.950 | 1.950 | 7,182,934 |
| 2024-07-29 | 1.750 | 1.765 | 1.718 | 1.750 | 1.750 | 328,695 |
| 2024-07-26 | 1.750 | 1.750 | 1.718 | 1.750 | 1.750 | 29,685 |
| 2024-07-25 | 1.800 | 1.820 | 1.702 | 1.750 | 1.750 | 1,229,624 |
| 2024-07-24 | 1.800 | 1.875 | 1.700 | 1.800 | 1.800 | 1,623,041 |
| 2024-07-23 | 1.800 | 1.868 | 1.800 | 1.800 | 1.800 | 1,117,578 |
| 2024-07-22 | 1.850 | 1.862 | 1.706 | 1.800 | 1.800 | 1,284,495 |
| 2024-07-19 | 1.850 | 1.850 | 1.812 | 1.850 | 1.850 | 400,000 |
| 2024-07-18 | 1.800 | 1.969 | 1.725 | 1.900 | 1.900 | 1,261,997 |
| 2024-07-17 | 1.850 | 1.870 | 1.800 | 1.800 | 1.800 | 587,000 |
| 2024-07-16 | 1.850 | 1.850 | 1.806 | 1.850 | 1.850 | 29,699 |
| 2024-07-15 | 1.815 | 1.900 | 1.815 | 1.850 | 1.850 | 660,004 |
| 2024-07-12 | 1.823 | 1.823 | 1.730 | 1.800 | 1.800 | 775,000 |
| 2024-07-11 | 1.980 | 1.980 | 1.820 | 1.900 | 1.900 | 1,358,735 |
| 2024-07-10 | 1.800 | 2.045 | 1.800 | 2.000 | 2.000 | 1,134,740 |
| 2024-07-09 | 1.800 | 1.825 | 1.703 | 1.800 | 1.800 | 1,279,115 |
| 2024-07-08 | 1.800 | 1.848 | 1.730 | 1.800 | 1.800 | 570,790 |
| 2024-07-05 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 148,106 |
| 2024-07-04 | 1.850 | 1.850 | 1.755 | 1.850 | 1.850 | 200,000 |
| 2024-07-03 | 2.000 | 2.010 | 1.700 | 1.900 | 1.900 | 1,996,097 |
| 2024-07-02 | 2.000 | 2.010 | 1.920 | 2.000 | 2.000 | 299,500 |
| 2024-07-01 | 2.080 | 2.080 | 1.928 | 2.000 | 2.000 | 918,991 |
| 2024-06-28 | 2.200 | 2.250 | 2.051 | 2.150 | 2.150 | 2,085,951 |
| 2024-06-27 | 1.900 | 2.270 | 1.900 | 2.200 | 2.200 | 2,836,595 |
| 2024-06-26 | 1.700 | 2.060 | 1.625 | 1.850 | 1.850 | 4,457,340 |
| 2024-06-25 | 1.733 | 1.733 | 1.700 | 1.700 | 1.700 | 450,000 |
| 2024-06-24 | 1.900 | 1.970 | 1.750 | 1.750 | 1.750 | 1,250,558 |
| 2024-06-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-20 | 1.850 | 1.950 | 1.850 | 1.900 | 1.900 | 1,875,253 |
| 2024-06-19 | 2.000 | 2.100 | 1.818 | 1.850 | 1.850 | 1,533,079 |
| 2024-06-18 | 2.140 | 2.140 | 2.000 | 2.050 | 2.050 | 847,162 |
| 2024-06-17 | 2.150 | 2.200 | 2.150 | 2.150 | 2.150 | 681 |
| 2024-06-14 | 2.150 | 2.150 | 2.001 | 2.150 | 2.150 | 1,192,538 |
| 2024-06-13 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 243,835 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.