Market data

Select a section

Energypathways

(EPP)
Sector: Oil, Gas and Coal
4.35p
0.40p 10.13
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 4.05p 4.67p 3.92p 4.35p 4,377,914
14/07/2025 3.80p 3.99p 3.71p 3.95p 1,921,333
11/07/2025 3.80p 3.88p 3.53p 3.80p 1,874,078
10/07/2025 4.00p 4.09p 3.80p 3.85p 761,613
09/07/2025 4.20p 4.20p 3.82p 4.00p 3,688,637
08/07/2025 3.95p 4.20p 3.83p 4.20p 2,164,077
07/07/2025 3.90p 4.10p 3.90p 3.95p 477,968
04/07/2025 4.20p 4.30p 3.86p 3.90p 1,869,428
03/07/2025 4.25p 4.40p 4.11p 4.20p 1,026,463
02/07/2025 4.75p 4.82p 4.20p 4.25p 1,178,036
01/07/2025 4.15p 4.89p 4.06p 4.75p 2,369,400
30/06/2025 4.35p 4.65p 4.04p 4.15p 1,616,329
27/06/2025 4.55p 4.79p 4.30p 4.40p 1,026,511
26/06/2025 4.40p 4.80p 4.30p 4.65p 2,222,534
25/06/2025 4.60p 4.67p 4.32p 4.40p 1,899,315
24/06/2025 4.20p 4.80p 4.04p 4.60p 4,831,077
23/06/2025 4.65p 4.80p 3.90p 4.20p 7,557,485
20/06/2025 4.60p 4.88p 4.20p 4.65p 3,721,515
19/06/2025 4.70p 4.79p 4.50p 4.55p 3,403,970
18/06/2025 5.00p 5.14p 4.53p 4.70p 3,249,960
17/06/2025 4.90p 5.23p 4.84p 5.00p 2,913,225
16/06/2025 5.95p 5.95p 4.90p 4.90p 5,188,245
13/06/2025 6.05p 6.30p 5.66p 5.85p 3,582,927
12/06/2025 6.05p 6.29p 5.44p 6.05p 4,299,774
11/06/2025 5.95p 6.25p 5.93p 6.05p 1,119,492
10/06/2025 5.75p 6.20p 5.67p 5.95p 1,062,444
09/06/2025 4.95p 5.99p 4.95p 5.75p 4,409,217
06/06/2025 5.05p 5.26p 4.61p 4.95p 2,628,881
05/06/2025 5.00p 5.29p 4.53p 5.05p 2,524,228
04/06/2025 5.15p 5.15p 4.93p 5.00p 1,311,717
03/06/2025 5.35p 5.40p 5.02p 5.10p 1,112,332
02/06/2025 5.45p 5.63p 4.85p 5.35p 3,555,281
30/05/2025 5.50p 5.60p 5.30p 5.45p 589,370
29/05/2025 5.85p 6.09p 5.30p 5.50p 1,195,449
28/05/2025 5.65p 5.80p 5.32p 5.65p 2,587,665
27/05/2025 5.85p 5.85p 5.52p 5.65p 1,448,045
26/05/2025 5.85p 6.10p 5.73p 5.85p 984,690
23/05/2025 5.85p 6.10p 5.73p 5.85p 984,690
22/05/2025 5.95p 6.00p 5.68p 5.85p 658,901
21/05/2025 5.90p 6.10p 5.64p 5.95p 1,847,975
20/05/2025 5.80p 6.14p 5.66p 5.90p 269,127
19/05/2025 5.85p 6.00p 5.62p 5.80p 892,125
16/05/2025 5.90p 5.97p 5.65p 5.85p 554,768
15/05/2025 6.05p 6.08p 5.83p 5.90p 954,698
14/05/2025 6.20p 6.30p 6.01p 6.05p 551,592
13/05/2025 6.00p 6.27p 5.98p 6.20p 1,308,612
12/05/2025 6.15p 6.16p 5.92p 6.00p 734,267
09/05/2025 5.90p 6.29p 5.90p 6.15p 2,005,033
08/05/2025 6.35p 6.50p 5.88p 5.90p 2,296,993
07/05/2025 6.45p 6.45p 6.13p 6.35p 2,295,153
06/05/2025 6.70p 6.70p 6.42p 6.45p 760,037
05/05/2025 6.75p 6.77p 6.53p 6.70p 724,743
02/05/2025 6.75p 6.77p 6.53p 6.70p 724,743
01/05/2025 6.85p 6.86p 6.60p 6.75p 782,882
30/04/2025 6.95p 7.17p 6.48p 6.85p 3,904,826
29/04/2025 6.75p 7.05p 6.75p 6.95p 752,676
28/04/2025 7.10p 7.22p 6.65p 6.75p 2,178,535
25/04/2025 7.10p 7.48p 6.58p 7.10p 6,904,131
24/04/2025 6.55p 7.10p 6.48p 7.05p 3,295,797
23/04/2025 6.90p 7.00p 6.40p 6.55p 910,577
22/04/2025 7.10p 7.40p 6.66p 6.90p 2,026,729
21/04/2025 5.75p 7.45p 5.75p 7.10p 11,873,673
18/04/2025 5.75p 7.45p 5.75p 7.10p 11,873,673
17/04/2025 5.75p 7.45p 5.75p 7.10p 11,873,673
16/04/2025 6.70p 6.74p 6.33p 6.45p 2,056,700
15/04/2025 6.25p 6.95p 6.16p 6.70p 13,017,450
14/04/2025 6.15p 6.70p 6.01p 6.25p 2,674,749
11/04/2025 6.20p 6.50p 6.14p 6.15p 1,815,166
10/04/2025 6.25p 6.49p 5.98p 6.20p 7,688,432
09/04/2025 6.25p 6.34p 5.95p 6.05p 1,279,342
08/04/2025 6.20p 6.80p 6.20p 6.35p 2,102,235
07/04/2025 6.05p 6.45p 5.70p 6.20p 3,425,084
04/04/2025 6.65p 8.00p 5.95p 6.20p 3,772,867
03/04/2025 6.90p 7.51p 6.62p 6.65p 3,855,899
02/04/2025 6.85p 7.00p 6.60p 7.00p 912,890
01/04/2025 7.40p 7.44p 6.71p 6.85p 2,615,694
31/03/2025 7.75p 8.36p 7.40p 7.40p 3,262,504
28/03/2025 6.25p 8.19p 5.81p 7.63p 6,751,228
27/03/2025 5.45p 6.71p 5.45p 6.50p 5,368,138
26/03/2025 5.40p 5.75p 4.99p 5.45p 5,236,434
25/03/2025 5.65p 5.80p 5.31p 5.40p 2,493,500
24/03/2025 5.55p 5.68p 5.43p 5.55p 590,201
21/03/2025 5.60p 5.79p 5.25p 5.55p 1,259,181
20/03/2025 5.70p 5.70p 5.30p 5.60p 1,398,605
19/03/2025 5.85p 5.88p 5.56p 5.70p 526,759
18/03/2025 6.05p 6.07p 5.73p 5.85p 613,975
17/03/2025 6.20p 6.24p 5.83p 6.05p 945,760
14/03/2025 5.70p 6.27p 5.60p 6.20p 2,838,336
13/03/2025 5.70p 5.80p 5.62p 5.70p 1,214,008
12/03/2025 5.90p 5.95p 5.50p 5.70p 1,210,599
11/03/2025 6.15p 6.20p 5.80p 5.90p 977,519
10/03/2025 6.50p 6.50p 6.15p 6.15p 1,011,994
07/03/2025 6.95p 6.95p 6.29p 6.50p 2,842,974
06/03/2025 7.00p 7.20p 6.70p 6.90p 2,115,167
05/03/2025 6.70p 7.24p 6.18p 7.00p 2,750,324
04/03/2025 6.95p 7.10p 6.62p 6.70p 877,415
03/03/2025 6.85p 7.20p 6.85p 6.95p 860,250
28/02/2025 7.15p 7.18p 6.78p 6.85p 642,950
27/02/2025 7.25p 7.44p 7.00p 7.15p 984,588
26/02/2025 7.15p 7.60p 7.01p 7.25p 3,494,278
25/02/2025 6.85p 7.19p 6.33p 7.15p 3,575,166
24/02/2025 6.85p 8.49p 6.67p 6.90p 13,233,034
21/02/2025 5.90p 5.90p 5.40p 5.60p 1,371,893
20/02/2025 6.05p 6.21p 5.90p 5.90p 770,815
19/02/2025 6.45p 6.45p 6.05p 6.05p 884,790
18/02/2025 6.30p 6.70p 6.16p 6.45p 872,426
17/02/2025 6.00p 6.50p 5.80p 6.30p 826,986
14/02/2025 6.25p 6.28p 6.00p 6.00p 848,619
13/02/2025 6.50p 6.63p 6.09p 6.25p 1,966,739
12/02/2025 5.95p 6.77p 5.95p 6.50p 1,899,717
11/02/2025 5.75p 6.20p 5.72p 5.95p 1,530,352
10/02/2025 7.20p 7.30p 5.63p 5.80p 3,523,271
07/02/2025 7.05p 7.26p 6.80p 7.20p 811,985
06/02/2025 7.25p 7.33p 6.82p 7.25p 1,377,701
05/02/2025 7.25p 7.50p 7.00p 7.25p 1,045,332
04/02/2025 7.45p 8.10p 7.25p 7.45p 1,964,330
03/02/2025 6.30p 7.67p 6.22p 7.45p 3,196,637
31/01/2025 6.55p 6.80p 6.00p 6.35p 3,761,193
30/01/2025 7.00p 7.00p 6.30p 6.40p 1,500,972
29/01/2025 7.50p 7.57p 6.92p 7.00p 1,624,724
28/01/2025 7.85p 7.85p 7.38p 7.50p 1,500,027
27/01/2025 7.80p 8.10p 7.80p 8.00p 675,152
24/01/2025 8.00p 8.17p 7.80p 7.80p 1,219,377
23/01/2025 8.40p 8.55p 7.94p 8.00p 608,805
22/01/2025 7.75p 8.65p 7.67p 8.40p 1,887,622
21/01/2025 7.50p 7.90p 7.46p 7.75p 639,490
20/01/2025 7.75p 7.77p 7.37p 7.70p 1,647,532
17/01/2025 7.75p 7.85p 7.56p 7.80p 1,893,561
16/01/2025 8.00p 8.00p 7.70p 8.00p 1,972,090

Market data

Select a section