EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.750 | 10.896 | 8.502 | 10.150 | 10.150 | 4,096,247 |
| 2024-11-27 | 9.100 | 9.110 | 8.705 | 8.750 | 8.750 | 776,158 |
| 2024-11-26 | 10.000 | 10.060 | 9.000 | 9.200 | 9.200 | 1,036,135 |
| 2024-11-25 | 9.900 | 10.300 | 9.122 | 10.000 | 10.000 | 1,818,731 |
| 2024-11-22 | 9.200 | 10.500 | 8.875 | 9.900 | 9.900 | 3,946,246 |
| 2024-11-21 | 7.850 | 9.255 | 7.622 | 9.200 | 9.200 | 2,291,080 |
| 2024-11-20 | 7.900 | 8.244 | 7.700 | 7.850 | 7.850 | 1,609,061 |
| 2024-11-19 | 8.640 | 8.640 | 7.810 | 7.900 | 7.900 | 2,886,302 |
| 2024-11-18 | 8.250 | 9.200 | 8.250 | 8.700 | 8.700 | 2,262,808 |
| 2024-11-15 | 8.150 | 8.850 | 8.055 | 8.250 | 8.250 | 1,269,232 |
| 2024-11-14 | 8.500 | 8.650 | 8.055 | 8.150 | 8.150 | 1,860,779 |
| 2024-11-13 | 8.700 | 8.950 | 8.522 | 8.650 | 8.650 | 1,642,136 |
| 2024-11-12 | 8.550 | 9.277 | 8.300 | 8.700 | 8.700 | 2,303,443 |
| 2024-11-11 | 8.950 | 9.190 | 8.122 | 8.650 | 8.650 | 2,063,703 |
| 2024-11-08 | 7.750 | 9.555 | 7.622 | 8.950 | 8.950 | 4,233,428 |
| 2024-11-07 | 8.150 | 8.277 | 7.111 | 7.750 | 7.750 | 2,065,969 |
| 2024-11-06 | 7.800 | 8.173 | 6.520 | 8.050 | 8.050 | 7,444,541 |
| 2024-11-05 | 9.000 | 9.250 | 7.440 | 7.950 | 7.950 | 5,164,107 |
| 2024-11-04 | 9.800 | 10.693 | 8.500 | 8.600 | 8.600 | 3,238,466 |
| 2024-11-01 | 10.200 | 11.200 | 9.722 | 9.800 | 9.800 | 5,506,312 |
| 2024-10-31 | 11.150 | 12.000 | 9.660 | 10.300 | 10.300 | 5,229,640 |
| 2024-10-30 | 8.800 | 11.500 | 8.400 | 11.500 | 11.500 | 6,572,411 |
| 2024-10-29 | 8.500 | 9.000 | 8.056 | 8.800 | 8.800 | 3,479,087 |
| 2024-10-28 | 8.200 | 10.250 | 8.092 | 8.250 | 8.250 | 11,899,369 |
| 2024-10-25 | 6.565 | 8.450 | 6.565 | 8.200 | 8.200 | 14,200,619 |
| 2024-10-24 | 5.350 | 6.933 | 5.071 | 5.350 | 5.350 | 7,219,501 |
| 2024-10-23 | 4.500 | 5.420 | 4.086 | 5.350 | 5.350 | 5,948,323 |
| 2024-10-22 | 4.800 | 5.130 | 4.412 | 4.500 | 4.500 | 5,501,129 |
| 2024-10-21 | 3.805 | 5.200 | 3.805 | 4.900 | 4.900 | 12,626,740 |
| 2024-10-18 | 3.050 | 3.540 | 3.050 | 3.450 | 3.450 | 3,829,374 |
| 2024-10-17 | 2.750 | 3.200 | 2.635 | 3.000 | 3.000 | 3,746,884 |
| 2024-10-16 | 2.935 | 2.935 | 2.677 | 2.750 | 2.750 | 1,897,417 |
| 2024-10-15 | 3.150 | 3.160 | 2.910 | 3.000 | 3.000 | 965,182 |
| 2024-10-14 | 3.300 | 3.340 | 2.867 | 3.150 | 3.150 | 3,211,964 |
| 2024-10-11 | 3.450 | 3.600 | 3.205 | 3.300 | 3.300 | 1,961,783 |
| 2024-10-10 | 3.600 | 3.770 | 3.385 | 3.450 | 3.450 | 2,682,898 |
| 2024-10-09 | 3.650 | 3.900 | 3.310 | 3.600 | 3.600 | 4,316,919 |
| 2024-10-08 | 3.461 | 3.940 | 3.461 | 3.700 | 3.700 | 4,412,859 |
| 2024-10-07 | 3.150 | 3.888 | 3.015 | 3.450 | 3.450 | 10,480,543 |
| 2024-10-04 | 2.250 | 3.177 | 2.222 | 3.050 | 3.050 | 12,198,902 |
| 2024-10-03 | 1.650 | 2.489 | 1.520 | 2.250 | 2.250 | 36,647,828 |
| 2024-10-02 | 1.633 | 1.633 | 1.420 | 1.550 | 1.550 | 3,411,184 |
| 2024-10-01 | 1.700 | 1.700 | 1.607 | 1.700 | 1.700 | 89,302 |
| 2024-09-30 | 1.700 | 1.749 | 1.650 | 1.700 | 1.700 | 734,111 |
| 2024-09-27 | 1.700 | 1.720 | 1.600 | 1.700 | 1.700 | 1,741,007 |
| 2024-09-26 | 1.626 | 1.744 | 1.626 | 1.700 | 1.700 | 1,850,306 |
| 2024-09-25 | 1.666 | 1.666 | 1.625 | 1.625 | 1.625 | 1,246,845 |
| 2024-09-24 | 1.895 | 1.895 | 1.720 | 1.750 | 1.750 | 1,398,565 |
| 2024-09-23 | 1.825 | 1.900 | 1.755 | 1.900 | 1.900 | 4,918,305 |
| 2024-09-20 | 1.800 | 1.870 | 1.656 | 1.820 | 1.820 | 5,211,447 |
| 2024-09-19 | 2.100 | 2.170 | 1.700 | 1.800 | 1.800 | 10,451,866 |
| 2024-09-18 | 2.050 | 2.100 | 2.030 | 2.050 | 2.050 | 725,928 |
| 2024-09-17 | 2.075 | 2.075 | 2.030 | 2.050 | 2.050 | 690,910 |
| 2024-09-16 | 2.100 | 2.100 | 2.070 | 2.100 | 2.100 | 405,205 |
| 2024-09-13 | 2.150 | 2.175 | 2.050 | 2.100 | 2.100 | 2,196,342 |
| 2024-09-12 | 2.188 | 2.188 | 2.055 | 2.150 | 2.150 | 654,218 |
| 2024-09-11 | 2.200 | 2.200 | 2.105 | 2.200 | 2.200 | 17,790 |
| 2024-09-10 | 2.200 | 2.200 | 2.127 | 2.200 | 2.200 | 559,657 |
| 2024-09-09 | 2.270 | 2.270 | 2.130 | 2.250 | 2.250 | 882,377 |
| 2024-09-06 | 2.210 | 2.389 | 2.210 | 2.300 | 2.300 | 2,041,381 |
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.