EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 580,000 |
| 2024-06-11 | 2.500 | 2.560 | 2.326 | 2.400 | 2.400 | 723,284 |
| 2024-06-10 | 2.420 | 2.630 | 2.420 | 2.500 | 2.500 | 1,130,849 |
| 2024-06-07 | 2.188 | 2.480 | 2.188 | 2.400 | 2.400 | 940,987 |
| 2024-06-06 | 2.450 | 2.450 | 2.025 | 2.150 | 2.150 | 2,448,716 |
| 2024-06-05 | 2.520 | 2.520 | 2.300 | 2.450 | 2.450 | 510,921 |
| 2024-06-04 | 2.700 | 2.726 | 2.502 | 2.600 | 2.600 | 415,620 |
| 2024-06-03 | 2.470 | 2.730 | 2.470 | 2.700 | 2.700 | 872,740 |
| 2024-05-31 | 2.270 | 2.620 | 2.270 | 2.400 | 2.400 | 4,584,727 |
| 2024-05-30 | 1.880 | 2.270 | 1.880 | 2.200 | 2.200 | 3,167,564 |
| 2024-05-29 | 1.850 | 1.885 | 1.850 | 1.850 | 1.850 | 131,157 |
| 2024-05-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-24 | 1.900 | 1.940 | 1.815 | 1.850 | 1.850 | 502,268 |
| 2024-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 80,000 |
| 2024-05-21 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 750,000 |
| 2024-05-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-17 | 1.850 | 1.870 | 1.810 | 1.850 | 1.850 | 286,101 |
| 2024-05-16 | 1.906 | 1.906 | 1.802 | 1.850 | 1.850 | 833,850 |
| 2024-05-15 | 1.950 | 1.974 | 1.906 | 1.950 | 1.950 | 762,964 |
| 2024-05-14 | 2.150 | 2.150 | 1.925 | 1.950 | 1.950 | 1,498,087 |
| 2024-05-13 | 2.270 | 2.270 | 2.100 | 2.200 | 2.200 | 401,945 |
| 2024-05-10 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-05-09 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 498,463 |
| 2024-05-08 | 2.300 | 2.300 | 2.202 | 2.300 | 2.300 | 23,850 |
| 2024-05-07 | 2.300 | 2.300 | 2.251 | 2.300 | 2.300 | 200,000 |
| 2024-05-03 | 2.300 | 2.376 | 2.240 | 2.300 | 2.300 | 811,422 |
| 2024-05-02 | 2.300 | 2.310 | 2.150 | 2.300 | 2.300 | 713,534 |
| 2024-05-01 | 2.102 | 2.350 | 2.102 | 2.300 | 2.300 | 949,728 |
| 2024-04-30 | 2.050 | 2.200 | 2.050 | 2.100 | 2.100 | 1,795,727 |
| 2024-04-29 | 2.000 | 2.100 | 1.980 | 2.050 | 2.050 | 602,472 |
| 2024-04-26 | 1.950 | 2.150 | 1.910 | 2.000 | 2.000 | 1,795,573 |
| 2024-04-25 | 1.850 | 1.989 | 1.800 | 1.950 | 1.950 | 1,448,651 |
| 2024-04-24 | 1.850 | 1.875 | 1.850 | 1.850 | 1.850 | 61,000 |
| 2024-04-23 | 1.890 | 1.890 | 1.800 | 1.850 | 1.850 | 398,307 |
| 2024-04-22 | 1.900 | 2.000 | 1.816 | 1.900 | 1.900 | 179,600 |
| 2024-04-19 | 1.850 | 1.944 | 1.800 | 1.900 | 1.900 | 167,500 |
| 2024-04-18 | 2.012 | 2.012 | 1.767 | 1.820 | 1.820 | 2,277,391 |
| 2024-04-17 | 2.100 | 2.144 | 2.100 | 2.100 | 2.100 | 2,822 |
| 2024-04-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-15 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 40,000 |
| 2024-04-12 | 2.010 | 2.100 | 2.010 | 2.100 | 2.100 | 572,996 |
| 2024-04-11 | 2.000 | 2.000 | 1.824 | 2.000 | 2.000 | 314,318 |
| 2024-04-10 | 2.000 | 2.000 | 1.850 | 2.000 | 2.000 | 273,750 |
| 2024-04-09 | 2.050 | 2.050 | 2.013 | 2.050 | 2.050 | 50,000 |
| 2024-04-08 | 2.100 | 2.100 | 2.010 | 2.100 | 2.100 | 150,000 |
| 2024-04-05 | 2.150 | 2.300 | 2.000 | 2.100 | 2.100 | 1,324,178 |
| 2024-04-04 | 2.250 | 2.290 | 2.100 | 2.150 | 2.150 | 453,400 |
| 2024-04-03 | 2.300 | 2.380 | 2.200 | 2.250 | 2.250 | 143,048 |
| 2024-04-02 | 2.300 | 2.398 | 2.226 | 2.300 | 2.300 | 26,866 |
| 2024-03-28 | 2.506 | 2.506 | 2.300 | 2.300 | 2.300 | 346,864 |
| 2024-03-27 | 2.550 | 2.550 | 2.506 | 2.550 | 2.550 | 98,136 |
| 2024-03-26 | 2.600 | 2.600 | 2.500 | 2.550 | 2.550 | 550,000 |
| 2024-03-25 | 2.650 | 2.688 | 2.606 | 2.650 | 2.650 | 289,285 |
| 2024-03-22 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-03-21 | 2.700 | 2.768 | 2.603 | 2.650 | 2.650 | 853,973 |
| 2024-03-20 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-03-19 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-03-18 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-03-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 250,000 |
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.