Shares Magazine
5.85p+0.65 (+12.75%)07 Aug 2025, 16:39
Energypathways PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 4.65p | 5.44p | 4.60p | 5.10p | 4,306,498 |
| Aug 5, 2025 | 4.80p | 4.80p | 4.37p | 4.60p | 2,285,156 |
| Aug 4, 2025 | 4.80p | 4.96p | 4.67p | 4.80p | 1,916,849 |
| Aug 1, 2025 | 4.70p | 4.98p | 4.60p | 4.80p | 1,387,680 |
| Jul 31, 2025 | 5.15p | 5.29p | 4.58p | 4.65p | 2,077,046 |
| Jul 30, 2025 | 4.90p | 5.15p | 4.75p | 5.15p | 1,075,016 |
| Jul 29, 2025 | 5.00p | 5.42p | 4.50p | 4.90p | 4,089,545 |
| Jul 28, 2025 | 4.85p | 5.90p | 4.67p | 5.30p | 6,579,915 |
| Jul 25, 2025 | 5.05p | 5.30p | 4.62p | 4.85p | 1,833,981 |
| Jul 24, 2025 | 4.85p | 5.40p | 4.58p | 5.05p | 4,204,377 |
| Jul 23, 2025 | 4.65p | 4.80p | 4.33p | 4.60p | 950,332 |
| Jul 22, 2025 | 5.15p | 5.19p | 4.31p | 4.60p | 2,541,344 |
| Jul 21, 2025 | 3.91p | 5.87p | 3.72p | 5.25p | 14,944,236 |
| Jul 18, 2025 | 3.75p | 3.98p | 3.70p | 3.75p | 1,185,562 |
| Jul 17, 2025 | 4.20p | 4.26p | 3.70p | 3.75p | 2,311,022 |
| Jul 16, 2025 | 4.35p | 4.44p | 4.13p | 4.20p | 1,381,482 |
| Jul 15, 2025 | 4.05p | 4.67p | 3.92p | 4.35p | 4,377,914 |
| Jul 14, 2025 | 3.80p | 3.99p | 3.71p | 3.95p | 1,921,333 |
| Jul 11, 2025 | 3.80p | 3.88p | 3.53p | 3.80p | 1,874,078 |
| Jul 10, 2025 | 4.00p | 4.08p | 3.80p | 3.85p | 761,613 |
| Jul 9, 2025 | 4.20p | 4.10p | 3.81p | 4.00p | 3,688,637 |
| Jul 8, 2025 | 3.95p | 4.20p | 3.83p | 4.20p | 2,164,077 |
| Jul 7, 2025 | 3.90p | 4.10p | 3.92p | 3.95p | 477,968 |
| Jul 4, 2025 | 4.20p | 4.30p | 3.85p | 3.90p | 1,869,428 |
| Jul 3, 2025 | 4.25p | 4.40p | 4.11p | 4.20p | 1,026,463 |
| Jul 2, 2025 | 4.75p | 4.82p | 4.20p | 4.25p | 1,178,036 |
| Jul 1, 2025 | 4.15p | 4.89p | 4.06p | 4.75p | 2,369,400 |
| Jun 30, 2025 | 4.35p | 4.64p | 4.04p | 4.15p | 1,616,329 |
| Jun 27, 2025 | 4.55p | 4.79p | 4.30p | 4.40p | 1,026,511 |
| Jun 26, 2025 | 4.40p | 4.80p | 4.30p | 4.65p | 2,222,534 |
| Jun 25, 2025 | 4.60p | 4.67p | 4.32p | 4.40p | 1,899,315 |
| Jun 24, 2025 | 4.20p | 4.80p | 4.04p | 4.60p | 4,831,077 |
| Jun 23, 2025 | 4.65p | 4.80p | 3.90p | 4.20p | 7,557,485 |
| Jun 20, 2025 | 4.60p | 4.88p | 4.20p | 4.65p | 4,071,515 |
| Jun 19, 2025 | 4.70p | 4.79p | 4.50p | 4.55p | 3,403,970 |
| Jun 18, 2025 | 5.00p | 5.14p | 4.53p | 4.70p | 3,549,960 |
| Jun 17, 2025 | 4.90p | 5.23p | 4.84p | 5.00p | 2,913,225 |
| Jun 16, 2025 | 5.95p | 5.72p | 4.94p | 4.90p | 5,188,245 |
| Jun 13, 2025 | 6.05p | 6.30p | 5.66p | 5.85p | 3,582,927 |
| Jun 12, 2025 | 6.05p | 6.29p | 5.44p | 6.05p | 4,299,774 |
| Jun 11, 2025 | 5.95p | 6.25p | 5.93p | 6.05p | 1,119,492 |
| Jun 10, 2025 | 5.75p | 6.20p | 5.67p | 5.95p | 1,062,444 |
| Jun 9, 2025 | 4.95p | 5.99p | 5.16p | 5.75p | 4,409,217 |
| Jun 6, 2025 | 5.05p | 5.26p | 4.61p | 4.95p | 2,628,881 |
| Jun 5, 2025 | 5.00p | 5.29p | 4.53p | 5.05p | 2,524,228 |
| Jun 4, 2025 | 5.15p | 5.14p | 4.93p | 5.00p | 1,986,717 |
| Jun 3, 2025 | 5.35p | 5.40p | 5.01p | 5.10p | 1,112,332 |
| Jun 2, 2025 | 5.45p | 5.63p | 4.85p | 5.35p | 3,555,281 |
| May 30, 2025 | 5.50p | 5.60p | 5.30p | 5.45p | 589,370 |
| May 29, 2025 | 5.85p | 5.79p | 5.30p | 5.50p | 1,195,449 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Intercontinental Hotels Group PLC | 9,400.00 | 8.29 |
| Ocado Group PLC | 375.70 | 7.22 |
| Harbour Energy PLC | 218.60 | 7.05 |
| Serco Group PLC | 219.80 | 4.97 |
| Raspberry Pi Holdings PLC | 422.00 | 4.71 |
| Future PLC | 738.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 196.20 | -12.99 |
| Hikma Pharmaceuticals PLC | 1,751.13 | -7.05 |
| Babcock International Group PLC | 946.50 | -5.91 |
| Bae Systems PLC | 1,764.50 | -5.03 |
| Metro Bank Holdings PLC | 107.00 | -4.80 |
| Bt Group PLC | 205.30 | -3.21 |