Energypathways
(EPP)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
22/11/2024
|
9.20p
|
10.50p
|
8.88p
|
9.20p
|
3,605,213
|
|
21/11/2024
|
7.85p
|
9.26p
|
7.62p
|
9.20p
|
1,865,564
|
|
20/11/2024
|
7.90p
|
8.24p
|
7.70p
|
7.85p
|
1,609,061
|
|
19/11/2024
|
8.70p
|
8.70p
|
7.82p
|
7.90p
|
2,490,083
|
|
18/11/2024
|
8.25p
|
9.20p
|
8.25p
|
8.70p
|
2,262,808
|
|
15/11/2024
|
8.15p
|
8.85p
|
8.06p
|
8.15p
|
1,269,232
|
|
14/11/2024
|
8.50p
|
8.65p
|
8.06p
|
8.15p
|
1,360,779
|
|
13/11/2024
|
8.70p
|
8.95p
|
8.52p
|
8.70p
|
1,194,665
|
|
12/11/2024
|
8.55p
|
9.28p
|
8.30p
|
8.70p
|
2,303,443
|
|
11/11/2024
|
8.95p
|
9.19p
|
8.12p
|
8.65p
|
2,063,703
|
|
08/11/2024
|
7.75p
|
9.56p
|
7.62p
|
8.95p
|
4,083,428
|
|
07/11/2024
|
8.15p
|
8.28p
|
7.11p
|
7.75p
|
2,065,969
|
|
06/11/2024
|
7.80p
|
8.17p
|
6.52p
|
8.05p
|
7,444,541
|
|
05/11/2024
|
9.00p
|
9.25p
|
7.44p
|
7.95p
|
4,591,413
|
|
04/11/2024
|
9.80p
|
10.69p
|
8.50p
|
8.60p
|
2,726,645
|
|
01/11/2024
|
10.20p
|
11.20p
|
9.72p
|
9.80p
|
5,181,312
|
|
31/10/2024
|
11.15p
|
12.00p
|
9.66p
|
10.30p
|
5,133,640
|
|
30/10/2024
|
8.80p
|
11.50p
|
8.40p
|
8.80p
|
6,313,164
|
|
29/10/2024
|
8.50p
|
9.00p
|
8.06p
|
8.80p
|
3,479,087
|
|
28/10/2024
|
8.20p
|
10.25p
|
8.09p
|
8.25p
|
10,954,615
|
|
25/10/2024
|
6.50p
|
8.45p
|
6.50p
|
8.20p
|
12,540,619
|
|
24/10/2024
|
5.35p
|
6.93p
|
5.07p
|
6.50p
|
6,919,501
|
|
23/10/2024
|
4.50p
|
5.42p
|
4.09p
|
5.35p
|
5,948,323
|
|
22/10/2024
|
4.80p
|
5.13p
|
4.46p
|
4.50p
|
4,551,129
|
|
21/10/2024
|
3.75p
|
5.20p
|
3.75p
|
4.90p
|
12,626,743
|
|
18/10/2024
|
3.00p
|
3.54p
|
3.00p
|
3.45p
|
3,579,374
|
|
17/10/2024
|
2.75p
|
3.20p
|
2.64p
|
3.00p
|
3,496,884
|
|
16/10/2024
|
3.00p
|
3.00p
|
2.68p
|
2.75p
|
1,897,417
|
|
15/10/2024
|
3.15p
|
3.16p
|
2.91p
|
3.00p
|
965,182
|
|
14/10/2024
|
3.30p
|
3.34p
|
2.87p
|
3.15p
|
3,211,964
|
|
11/10/2024
|
3.45p
|
3.60p
|
3.21p
|
3.30p
|
1,961,783
|
|
10/10/2024
|
3.60p
|
3.77p
|
3.39p
|
3.45p
|
2,682,898
|
|
09/10/2024
|
3.65p
|
3.90p
|
3.31p
|
3.60p
|
4,066,919
|
|
08/10/2024
|
3.45p
|
3.94p
|
3.45p
|
3.70p
|
4,412,859
|
|
07/10/2024
|
3.15p
|
3.89p
|
3.02p
|
3.45p
|
9,980,543
|
|
04/10/2024
|
2.25p
|
3.18p
|
2.22p
|
3.05p
|
12,198,902
|
|
03/10/2024
|
1.65p
|
2.49p
|
1.52p
|
2.25p
|
36,361,191
|
|
02/10/2024
|
1.70p
|
1.70p
|
1.42p
|
1.55p
|
3,411,184
|
|
01/10/2024
|
1.70p
|
1.70p
|
1.61p
|
1.70p
|
89,302
|
|
30/09/2024
|
1.70p
|
1.75p
|
1.69p
|
1.70p
|
234,111
|
|
27/09/2024
|
1.70p
|
1.72p
|
1.60p
|
1.70p
|
1,741,007
|
|
26/09/2024
|
1.63p
|
1.74p
|
1.63p
|
1.70p
|
1,850,306
|
|
25/09/2024
|
1.70p
|
1.70p
|
1.63p
|
1.63p
|
146,845
|
|
24/09/2024
|
1.90p
|
1.90p
|
1.72p
|
1.75p
|
1,399,181
|
|
23/09/2024
|
1.83p
|
1.90p
|
1.76p
|
1.90p
|
4,168,305
|
|
20/09/2024
|
1.80p
|
1.87p
|
1.66p
|
1.82p
|
5,211,447
|
|
19/09/2024
|
2.10p
|
2.17p
|
1.72p
|
2.05p
|
8,575,538
|
|
18/09/2024
|
2.05p
|
2.10p
|
2.03p
|
2.05p
|
725,928
|
|
17/09/2024
|
2.10p
|
2.10p
|
2.03p
|
2.05p
|
190,910
|
|
16/09/2024
|
2.10p
|
2.10p
|
2.07p
|
2.10p
|
405,205
|
|
13/09/2024
|
2.15p
|
2.18p
|
2.05p
|
2.15p
|
2,196,342
|
|
12/09/2024
|
2.20p
|
2.20p
|
2.06p
|
2.20p
|
654,218
|
|
11/09/2024
|
2.20p
|
2.20p
|
2.11p
|
2.20p
|
17,790
|
|
10/09/2024
|
2.25p
|
2.25p
|
2.13p
|
2.20p
|
559,657
|
|
09/09/2024
|
2.30p
|
2.30p
|
2.13p
|
2.25p
|
882,377
|
|
06/09/2024
|
2.20p
|
2.39p
|
2.20p
|
2.30p
|
2,041,381
|
|
05/09/2024
|
2.05p
|
2.20p
|
2.02p
|
2.20p
|
2,017,447
|
|
04/09/2024
|
2.10p
|
2.12p
|
2.03p
|
2.05p
|
257,926
|
|
03/09/2024
|
2.20p
|
2.20p
|
2.01p
|
2.10p
|
1,129,234
|
|
02/09/2024
|
2.20p
|
2.22p
|
2.10p
|
2.20p
|
795,820
|
|
30/08/2024
|
2.20p
|
2.25p
|
2.11p
|
2.20p
|
862,582
|
|
29/08/2024
|
2.30p
|
2.34p
|
2.20p
|
2.20p
|
2,038,861
|
|
28/08/2024
|
2.10p
|
2.35p
|
2.02p
|
2.30p
|
3,580,554
|
|
27/08/2024
|
2.20p
|
2.20p
|
2.04p
|
2.10p
|
1,230,749
|
|
26/08/2024
|
2.30p
|
2.36p
|
2.22p
|
2.25p
|
932,722
|
|
23/08/2024
|
2.30p
|
2.36p
|
2.22p
|
2.25p
|
932,722
|
|
22/08/2024
|
2.30p
|
2.36p
|
2.22p
|
2.25p
|
932,722
|
|
21/08/2024
|
2.20p
|
2.47p
|
2.03p
|
2.30p
|
5,337,277
|
|
20/08/2024
|
2.30p
|
2.30p
|
2.13p
|
2.20p
|
724,492
|
|
19/08/2024
|
2.55p
|
2.60p
|
2.27p
|
2.50p
|
3,234,364
|
|
16/08/2024
|
2.50p
|
2.50p
|
2.41p
|
2.50p
|
1,160,771
|
|
15/08/2024
|
2.50p
|
2.59p
|
2.34p
|
2.50p
|
3,320,702
|
|
14/08/2024
|
2.35p
|
2.65p
|
2.30p
|
2.50p
|
5,641,087
|
|
13/08/2024
|
2.45p
|
2.57p
|
2.30p
|
2.35p
|
2,879,278
|
|
12/08/2024
|
2.70p
|
2.89p
|
2.35p
|
2.45p
|
5,741,944
|
|
09/08/2024
|
2.35p
|
2.92p
|
2.33p
|
2.70p
|
13,504,446
|
|
08/08/2024
|
2.30p
|
2.39p
|
2.15p
|
2.35p
|
2,027,954
|
|
07/08/2024
|
2.10p
|
2.46p
|
2.10p
|
2.30p
|
8,430,614
|
|
06/08/2024
|
1.70p
|
2.29p
|
1.70p
|
2.10p
|
10,280,809
|
|
05/08/2024
|
1.78p
|
1.79p
|
1.55p
|
1.70p
|
4,524,729
|
|
02/08/2024
|
1.78p
|
1.88p
|
1.75p
|
1.78p
|
4,813,502
|
|
01/08/2024
|
1.90p
|
2.04p
|
1.77p
|
1.78p
|
5,458,851
|
|
31/07/2024
|
1.95p
|
2.10p
|
1.82p
|
1.90p
|
7,507,797
|
|
30/07/2024
|
1.75p
|
2.00p
|
1.70p
|
1.95p
|
7,182,934
|
|
29/07/2024
|
1.75p
|
1.77p
|
1.72p
|
1.75p
|
328,695
|
|
26/07/2024
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
29,685
|
|
25/07/2024
|
1.80p
|
1.82p
|
1.70p
|
1.75p
|
1,229,624
|
|
24/07/2024
|
1.80p
|
1.88p
|
1.70p
|
1.80p
|
1,623,041
|
|
23/07/2024
|
1.80p
|
1.87p
|
1.80p
|
1.80p
|
1,117,578
|
|
22/07/2024
|
1.85p
|
1.86p
|
1.71p
|
1.80p
|
1,284,495
|
|
19/07/2024
|
1.90p
|
1.90p
|
1.81p
|
1.85p
|
150,000
|
|
18/07/2024
|
1.80p
|
1.97p
|
1.73p
|
1.90p
|
1,261,997
|
|
17/07/2024
|
1.85p
|
1.87p
|
1.80p
|
1.80p
|
587,000
|
|
16/07/2024
|
1.85p
|
1.85p
|
1.81p
|
1.85p
|
29,699
|
|
15/07/2024
|
1.80p
|
1.90p
|
1.80p
|
1.85p
|
660,004
|
|
12/07/2024
|
1.90p
|
1.90p
|
1.73p
|
1.80p
|
775,000
|
|
11/07/2024
|
2.00p
|
2.00p
|
1.82p
|
1.90p
|
1,358,735
|
|
10/07/2024
|
1.80p
|
2.05p
|
1.80p
|
2.00p
|
1,134,740
|
|
09/07/2024
|
1.80p
|
1.83p
|
1.70p
|
1.80p
|
1,279,115
|
|
08/07/2024
|
1.80p
|
1.85p
|
1.73p
|
1.80p
|
570,790
|
|
05/07/2024
|
1.85p
|
1.85p
|
1.76p
|
1.80p
|
148,106
|
|
04/07/2024
|
1.90p
|
1.90p
|
1.76p
|
1.85p
|
200,000
|
|
03/07/2024
|
2.00p
|
2.01p
|
1.70p
|
1.90p
|
1,996,097
|
|
02/07/2024
|
2.00p
|
2.01p
|
1.92p
|
2.00p
|
299,500
|
|
01/07/2024
|
2.15p
|
2.15p
|
1.93p
|
2.00p
|
918,991
|
|
28/06/2024
|
2.20p
|
2.25p
|
2.05p
|
2.15p
|
2,085,951
|
|
27/06/2024
|
1.85p
|
2.27p
|
1.85p
|
2.20p
|
2,836,595
|
|
26/06/2024
|
1.70p
|
2.06p
|
1.63p
|
1.85p
|
4,457,340
|
|
25/06/2024
|
1.75p
|
1.75p
|
1.70p
|
1.70p
|
450,000
|
|
24/06/2024
|
1.90p
|
1.97p
|
1.75p
|
1.75p
|
1,250,558
|
|
21/06/2024
|
1.90p
|
1.90p
|
1.87p
|
1.90p
|
0
|
|
20/06/2024
|
1.85p
|
1.95p
|
1.85p
|
1.90p
|
1,875,253
|
|
19/06/2024
|
2.00p
|
2.10p
|
1.82p
|
1.85p
|
1,533,079
|
|
18/06/2024
|
2.15p
|
2.15p
|
2.00p
|
2.05p
|
847,162
|
|
17/06/2024
|
2.15p
|
2.20p
|
2.15p
|
2.15p
|
681
|
|
14/06/2024
|
2.25p
|
2.25p
|
2.00p
|
2.15p
|
1,192,538
|
|
13/06/2024
|
2.35p
|
2.35p
|
2.20p
|
2.25p
|
243,835
|
|
12/06/2024
|
2.40p
|
2.40p
|
2.30p
|
2.35p
|
580,000
|
|
11/06/2024
|
2.50p
|
2.56p
|
2.33p
|
2.40p
|
723,284
|
|
10/06/2024
|
2.40p
|
2.63p
|
2.40p
|
2.50p
|
1,130,849
|
|
07/06/2024
|
2.15p
|
2.48p
|
2.15p
|
2.40p
|
940,987
|
|
06/06/2024
|
2.45p
|
2.45p
|
2.03p
|
2.15p
|
2,448,716
|
|
05/06/2024
|
2.60p
|
2.60p
|
2.30p
|
2.45p
|
510,921
|
|
04/06/2024
|
2.70p
|
2.73p
|
2.50p
|
2.60p
|
415,620
|
|
03/06/2024
|
2.40p
|
2.73p
|
2.40p
|
2.70p
|
872,740
|
|
31/05/2024
|
2.20p
|
2.62p
|
2.20p
|
2.40p
|
4,584,727
|
|
30/05/2024
|
1.85p
|
2.27p
|
1.85p
|
2.20p
|
3,107,564
|
|
29/05/2024
|
1.85p
|
1.89p
|
1.85p
|
1.85p
|
131,157
|
|
28/05/2024
|
1.85p
|
1.85p
|
1.83p
|
1.85p
|
0
|
|
27/05/2024
|
1.90p
|
1.94p
|
1.82p
|
1.85p
|
502,268
|