UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,391.60 +31.70 (+1.34%) DOW
39,878.44 +320.33 (+0.81%) Bitcoin GBP
52,244.11 +3,663.18 (+7.54%)
EnergyPathways plc (EPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.9260 | 1.9740 | 1.9060 | 1.9500 | 1.9500 | 762,964 |
| 14 May 2024 | 2.2000 | 2.1500 | 1.9250 | 1.9500 | 1.9500 | 1,498,087 |
| 13 May 2024 | 2.3000 | 2.2700 | 2.1000 | 2.2000 | 2.2000 | 401,945 |
| 10 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 May 2024 | 2.3000 | 2.2120 | 2.2000 | 2.3000 | 2.3000 | 498,463 |
| 08 May 2024 | 2.3000 | 2.2020 | 2.2020 | 2.3000 | 2.3000 | 23,850 |
| 07 May 2024 | 2.3000 | 2.2550 | 2.2510 | 2.3000 | 2.3000 | 200,000 |
| 03 May 2024 | 2.3000 | 2.3760 | 2.2400 | 2.3000 | 2.3000 | 811,422 |
| 02 May 2024 | 2.3000 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 713,534 |
| 01 May 2024 | 2.1000 | 2.3500 | 2.1020 | 2.3000 | 2.3000 | 949,728 |
| 30 Apr 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 1,795,727 |
| 29 Apr 2024 | 2.0000 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 602,472 |
| 26 Apr 2024 | 1.9500 | 2.1500 | 1.9100 | 2.0000 | 2.0000 | 1,795,573 |
| 25 Apr 2024 | 1.8500 | 1.9890 | 1.8000 | 1.9500 | 1.9500 | 1,448,651 |
| 24 Apr 2024 | 1.8500 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 61,000 |
| 23 Apr 2024 | 1.9000 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 398,307 |
| 22 Apr 2024 | 1.9000 | 2.0000 | 1.8160 | 1.9000 | 1.9000 | 179,600 |
| 19 Apr 2024 | 1.8500 | 1.9440 | 1.8000 | 1.9000 | 1.9000 | 167,500 |
| 18 Apr 2024 | 2.1000 | 2.0120 | 1.7670 | 1.8200 | 1.8200 | 2,277,391 |
| 17 Apr 2024 | 2.1000 | 2.1440 | 2.1440 | 2.1000 | 2.1000 | 2,822 |
| 16 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 15 Apr 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 40,000 |
| 12 Apr 2024 | 2.0000 | 2.0950 | 2.0100 | 2.1000 | 2.1000 | 572,996 |
| 11 Apr 2024 | 2.0000 | 2.0000 | 1.8240 | 2.0000 | 2.0000 | 314,318 |
| 10 Apr 2024 | 2.0500 | 1.9250 | 1.8500 | 2.0000 | 2.0000 | 273,750 |
| 09 Apr 2024 | 2.1000 | 2.0130 | 2.0130 | 2.0500 | 2.0500 | 50,000 |
| 08 Apr 2024 | 2.1000 | 2.0100 | 2.0100 | 2.1000 | 2.1000 | 150,000 |
| 05 Apr 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1000 | 2.1000 | 1,324,178 |
| 04 Apr 2024 | 2.2500 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 453,400 |
| 03 Apr 2024 | 2.3000 | 2.3800 | 2.2000 | 2.2500 | 2.2500 | 143,048 |
| 02 Apr 2024 | 2.3000 | 2.3980 | 2.2260 | 2.3000 | 2.3000 | 26,866 |
| 28 Mar 2024 | 2.5500 | 2.5060 | 2.4000 | 2.3000 | 2.3000 | 346,864 |
| 27 Mar 2024 | 2.5500 | 2.5060 | 2.5060 | 2.5500 | 2.5500 | 98,136 |
| 26 Mar 2024 | 2.6500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 550,000 |
| 25 Mar 2024 | 2.6500 | 2.6880 | 2.6060 | 2.6500 | 2.6500 | 289,285 |
| 22 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 21 Mar 2024 | 2.7000 | 2.7680 | 2.6030 | 2.6500 | 2.6500 | 853,973 |
| 20 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 19 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 18 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 15 Mar 2024 | 2.9000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 250,000 |
| 14 Mar 2024 | 2.7000 | 2.9900 | 2.7400 | 2.9000 | 2.9000 | 677,753 |
| 13 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 12 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 11 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 08 Mar 2024 | 2.7000 | 2.7400 | 2.6100 | 2.7000 | 2.7000 | 543,222 |
| 07 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 06 Mar 2024 | 2.7000 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 3,255 |
| 05 Mar 2024 | 2.6500 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 325,000 |
| 04 Mar 2024 | 2.8500 | 2.8500 | 2.6260 | 2.6500 | 2.6500 | 550,666 |
| 01 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 29 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Feb 2024 | 2.8500 | 2.8000 | 2.7050 | 2.8500 | 2.8500 | 1,470,000 |
| 23 Feb 2024 | 2.9500 | 2.8750 | 2.7500 | 2.8500 | 2.8500 | 500,000 |
| 22 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 21 Feb 2024 | 3.1000 | 2.9450 | 2.8550 | 2.9500 | 2.9500 | 1,235,448 |
| 20 Feb 2024 | 3.1500 | 3.1500 | 2.9550 | 3.1000 | 3.1000 | 499,061 |
| 19 Feb 2024 | 2.7500 | 3.2400 | 2.9980 | 3.1500 | 3.1500 | 528,665 |
| 16 Feb 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 3,306,606 |
| 15 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 14 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 13 Feb 2024 | 2.9000 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 750,341 |
| 12 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 09 Feb 2024 | 2.9000 | 2.9750 | 2.9700 | 2.9000 | 2.9000 | 26,943 |
| 08 Feb 2024 | 3.0500 | 2.8650 | 2.8200 | 2.9000 | 2.9000 | 427,979 |
| 07 Feb 2024 | 3.0000 | 3.1400 | 3.0300 | 3.0500 | 3.0500 | 115,875 |
| 06 Feb 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 212,500 |
| 05 Feb 2024 | 3.0000 | 3.0400 | 2.9680 | 3.0000 | 3.0000 | 252,903 |
| 02 Feb 2024 | 3.1000 | 3.3600 | 2.9150 | 3.1000 | 3.1000 | 1,746,860 |
| 01 Feb 2024 | 2.8500 | 3.1500 | 2.8920 | 3.1000 | 3.1000 | 854,740 |
| 31 Jan 2024 | 3.1000 | 3.1850 | 2.8000 | 2.9000 | 2.9000 | 2,345,905 |
| 30 Jan 2024 | 3.1000 | 3.1850 | 3.1850 | 3.1000 | 3.1000 | 128,000 |
| 29 Jan 2024 | 3.1000 | 3.1880 | 3.0120 | 3.1000 | 3.1000 | 219,866 |
| 26 Jan 2024 | 2.9500 | 3.2500 | 2.7500 | 3.1000 | 3.1000 | 3,488,666 |
| 25 Jan 2024 | 3.5000 | 3.3000 | 3.0000 | 2.9500 | 2.9500 | 513,583 |
| 24 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 23 Jan 2024 | 3.5000 | 3.4490 | 3.3240 | 3.3500 | 3.3500 | 64,496 |
| 22 Jan 2024 | 3.6000 | 3.5900 | 3.3000 | 3.5000 | 3.5000 | 302,423 |
| 19 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 10,779 |
| 18 Jan 2024 | 3.7000 | 3.7800 | 3.4000 | 3.6000 | 3.6000 | 228,943 |
| 17 Jan 2024 | 3.7000 | 3.8760 | 3.5000 | 3.7000 | 3.7000 | 348,006 |
| 16 Jan 2024 | 3.6500 | 3.8400 | 3.5000 | 3.7000 | 3.7000 | 1,053,936 |
| 15 Jan 2024 | 3.6260 | 3.8380 | 3.6260 | 3.6500 | 3.6500 | 358,459 |
| 12 Jan 2024 | 3.6500 | 3.8400 | 3.8380 | 3.6500 | 3.6500 | 29,514 |
| 11 Jan 2024 | 3.4500 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 715,181 |
| 10 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 Jan 2024 | 3.3500 | 3.4400 | 3.4400 | 3.4500 | 3.4500 | 498,533 |
| 08 Jan 2024 | 3.2500 | 3.4250 | 3.0500 | 3.3500 | 3.3500 | 587,551 |
| 05 Jan 2024 | 3.7500 | 3.8500 | 3.3000 | 3.2500 | 3.2500 | 378,502 |
| 04 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 03 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 02 Jan 2024 | 3.5000 | 3.9450 | 3.8440 | 3.7500 | 3.7500 | 188,878 |
| 29 Dec 2023 | 3.5000 | 3.8440 | 3.8440 | 3.5000 | 3.5000 | 26,014 |
| 28 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 27 Dec 2023 | 4.0000 | 3.9000 | 3.9000 | 4.0000 | 4.0000 | 110,000 |
| 22 Dec 2023 | 4.0000 | 3.9900 | 3.5550 | 4.0000 | 4.0000 | 86,679 |
| 21 Dec 2023 | 3.7500 | 4.2500 | 3.7500 | 4.0000 | 4.0000 | 1,386,810 |
| 20 Dec 2023 | 3.5000 | 4.2000 | 3.2500 | 4.2500 | 4.2500 | 586,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.