EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 2.740 | 2.990 | 2.740 | 2.900 | 2.900 | 677,753 |
| 2024-03-13 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-08 | 2.700 | 2.740 | 2.610 | 2.700 | 2.700 | 543,222 |
| 2024-03-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-03-06 | 2.700 | 2.780 | 2.700 | 2.700 | 2.700 | 3,255 |
| 2024-03-05 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 325,000 |
| 2024-03-04 | 2.850 | 2.850 | 2.626 | 2.650 | 2.650 | 550,666 |
| 2024-03-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-26 | 2.850 | 2.850 | 2.705 | 2.850 | 2.850 | 2,470,000 |
| 2024-02-23 | 2.875 | 2.875 | 2.750 | 2.850 | 2.850 | 500,000 |
| 2024-02-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-21 | 2.950 | 2.950 | 2.855 | 2.950 | 2.950 | 3,102,070 |
| 2024-02-20 | 3.150 | 3.150 | 2.955 | 3.100 | 3.100 | 499,061 |
| 2024-02-19 | 2.998 | 3.240 | 2.998 | 3.150 | 3.150 | 1,278,665 |
| 2024-02-16 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 3,306,606 |
| 2024-02-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-13 | 2.800 | 2.800 | 2.700 | 2.750 | 2.750 | 750,341 |
| 2024-02-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-09 | 2.900 | 2.975 | 2.900 | 2.900 | 2.900 | 26,943 |
| 2024-02-08 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 427,980 |
| 2024-02-07 | 3.030 | 3.140 | 3.030 | 3.050 | 3.050 | 115,875 |
| 2024-02-06 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 212,500 |
| 2024-02-05 | 3.000 | 3.040 | 2.968 | 3.000 | 3.000 | 252,903 |
| 2024-02-02 | 3.100 | 3.360 | 2.915 | 3.100 | 3.100 | 1,746,860 |
| 2024-02-01 | 2.892 | 3.150 | 2.892 | 3.100 | 3.100 | 1,654,740 |
| 2024-01-31 | 3.100 | 3.185 | 2.800 | 2.900 | 2.900 | 2,345,905 |
| 2024-01-30 | 3.100 | 3.185 | 3.100 | 3.100 | 3.100 | 128,000 |
| 2024-01-29 | 3.100 | 3.188 | 3.012 | 3.100 | 3.100 | 219,866 |
| 2024-01-26 | 2.950 | 3.250 | 2.750 | 3.100 | 3.100 | 3,488,666 |
| 2024-01-25 | 3.300 | 3.300 | 2.950 | 2.950 | 2.950 | 513,583 |
| 2024-01-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-01-23 | 3.449 | 3.449 | 3.324 | 3.350 | 3.350 | 64,496 |
| 2024-01-22 | 3.590 | 3.590 | 3.300 | 3.500 | 3.500 | 302,423 |
| 2024-01-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10,779 |
| 2024-01-18 | 3.700 | 3.780 | 3.400 | 3.600 | 3.600 | 228,943 |
| 2024-01-17 | 3.700 | 3.876 | 3.500 | 3.700 | 3.700 | 348,006 |
| 2024-01-16 | 3.650 | 3.840 | 3.500 | 3.700 | 3.700 | 1,053,936 |
| 2024-01-15 | 3.626 | 3.838 | 3.626 | 3.650 | 3.650 | 358,459 |
| 2024-01-12 | 3.650 | 3.840 | 3.650 | 3.650 | 3.650 | 29,514 |
| 2024-01-11 | 3.600 | 3.800 | 3.600 | 3.650 | 3.650 | 715,181 |
| 2024-01-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-01-09 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 498,533 |
| 2024-01-08 | 3.250 | 3.425 | 3.050 | 3.350 | 3.350 | 587,551 |
| 2024-01-05 | 3.750 | 3.850 | 3.250 | 3.250 | 3.250 | 378,502 |
| 2024-01-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-01-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-01-02 | 3.750 | 3.945 | 3.750 | 3.750 | 3.750 | 188,878 |
| 2023-12-29 | 3.500 | 3.844 | 3.500 | 3.500 | 3.500 | 26,014 |
| 2023-12-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-27 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 110,000 |
| 2023-12-22 | 4.000 | 4.000 | 3.555 | 4.000 | 4.000 | 86,679 |
| 2023-12-21 | 3.750 | 4.250 | 3.750 | 4.000 | 4.000 | 1,386,810 |
| 2023-12-20 | 3.500 | 4.250 | 3.250 | 4.250 | 4.250 | 586,207 |
| 2023-12-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
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.