Dark

EPP
ENERGYPATHWAYS PLC
stock LSE

Inactive

Aug 2, 2024

1.77GBX0.000%(0.00)4,813,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.7700	1.8800	1.7500	1.7700	0.000%	4,813,502	0.000%
2024-08-01	1.9000	2.0000	1.7700	1.7700	-6.842%	5,458,851	0.000%
2024-07-31	1.9500	2.1000	1.8500	1.9000	-2.564%	7,507,797	-6.842%
2024-07-30	1.7500	1.9500	1.7000	1.9500	+11.429%	7,182,934	-9.231%
2024-07-29	1.7500	1.7500	1.7500	1.7500	0.000%	328,695	+1.143%
2024-07-26	1.7500	1.7500	1.7500	1.7500	0.000%	29,685	+1.143%
2024-07-25	1.8000	1.8000	1.7500	1.7500	-2.778%	1,229,624	+1.143%
2024-07-24	1.8000	1.8000	1.8000	1.8000	0.000%	1,623,041	-1.667%
2024-07-23	1.8000	1.8000	1.8000	1.8000	0.000%	1,117,578	-1.667%
2024-07-22	1.8500	1.8500	1.7500	1.8000	-2.703%	1,284,495	-1.667%
2024-07-19	1.9000	1.9000	1.8500	1.8500	-2.632%	150,000	-4.324%
2024-07-18	1.8000	1.9000	1.7500	1.9000	+5.556%	1,261,997	-6.842%
2024-07-17	1.8500	1.8500	1.8000	1.8000	-2.703%	587,000	-1.667%
2024-07-16	1.8500	1.8500	1.8500	1.8500	0.000%	29,699	-4.324%
2024-07-15	1.8000	1.8500	1.8000	1.8500	-7.500%	660,004	-4.324%
2024-07-10	1.8000	2.0000	1.8000	2.0000	+11.111%	1,134,740	-11.500%
2024-07-09	1.8000	1.8000	1.7500	1.8000	0.000%	1,279,115	-1.667%
2024-07-08	1.8000	1.8000	1.8000	1.8000	0.000%	570,790	-1.667%
2024-07-05	1.8500	1.8500	1.8000	1.8000	-2.703%	148,106	-1.667%
2024-07-04	1.9000	1.9000	1.8500	1.8500	-2.632%	200,000	-4.324%
2024-07-03	2.0000	2.0000	1.7500	1.9000	-5.000%	1,996,097	-6.842%
2024-07-02	2.0000	2.0000	2.0000	2.0000	0.000%	299,500	-11.500%
2024-07-01	2.1500	2.1500	2.0000	2.0000	-6.977%	918,991	-11.500%
2024-06-28	2.2000	2.2000	2.0500	2.1500	-2.273%	2,085,951	-17.674%
2024-06-27	1.8500	2.2000	1.8500	2.2000	+18.919%	2,836,595	-19.545%
2024-06-26	1.7000	2.0500	1.7000	1.8500	+8.824%	4,457,340	-4.324%
2024-06-25	1.7500	1.7500	1.7000	1.7000	-2.857%	450,000	+4.118%
2024-06-24	1.9000	1.9000	1.7500	1.7500	-7.895%	1,250,558	+1.143%
2024-06-21	1.9000	1.9000	1.9000	1.9000	0.000%	0	-6.842%
2024-06-20	1.8500	1.9000	1.8500	1.9000	+2.703%	1,875,253	-6.842%
2024-06-19	2.0000	2.0500	1.8500	1.8500	-9.756%	1,533,079	-4.324%
2024-06-18	2.1500	2.1500	2.0000	2.0500	-4.651%	847,162	-13.659%
2024-06-17	2.1500	2.1500	2.1500	2.1500	0.000%	681	-17.674%
2024-06-14	2.2500	2.2500	2.0500	2.1500	-4.444%	1,192,538	-17.674%
2024-06-13	2.3500	2.3500	2.2500	2.2500	-4.255%	243,835	-21.333%
2024-06-12	2.4000	2.4000	2.3500	2.3500	-2.083%	580,000	-24.681%
2024-06-11	2.5000	2.5000	2.4000	2.4000	-4.000%	723,284	-26.250%
2024-06-10	2.4000	2.5500	2.4000	2.5000	+4.167%	1,130,849	-29.200%
2024-06-07	2.1500	2.4000	2.1500	2.4000	+11.628%	940,987	-26.250%
2024-06-06	2.4500	2.4500	2.0500	2.1500	-12.245%	2,448,716	-17.674%
2024-06-05	2.6000	2.6000	2.4500	2.4500	-5.769%	510,921	-27.755%
2024-06-04	2.7000	2.7000	2.6000	2.6000	-3.704%	415,620	-31.923%
2024-06-03	2.4000	2.7500	2.4000	2.7000	+12.500%	872,740	-34.444%
2024-05-31	2.2000	2.4000	2.3000	2.4000	+9.091%	4,584,727	-26.250%
2024-05-30	1.8500	2.2000	1.8500	2.2000	+18.919%	3,107,564	-19.545%
2024-05-29	1.8500	1.8500	1.8500	1.8500	0.000%	131,157	-4.324%
2024-05-28	1.8500	1.8500	1.8500	1.8500	0.000%	0	-4.324%
2024-05-24	1.9000	1.9000	1.8500	1.8500	-2.632%	502,268	-4.324%
2024-05-23	1.9000	1.9000	1.9000	1.9000	+5.556%	0	-6.842%
2024-05-22	1.9000	1.8000	1.8000	1.8000	-5.263%	80,000	-1.667%
2024-05-21	1.8500	1.9000	1.8500	1.9000	+2.703%	750,000	-6.842%
2024-05-20	1.8500	1.8500	1.8500	1.8500	0.000%	0	-4.324%
2024-05-17	1.8500	1.8500	1.8500	1.8500	0.000%	286,101	-4.324%
2024-05-16	1.9500	1.9500	1.8500	1.8500	-5.128%	833,850	-4.324%
2024-05-15	1.9500	1.9500	1.9500	1.9500	0.000%	762,964	-9.231%
2024-05-14	2.2000	2.2000	1.9500	1.9500	-11.364%	1,498,087	-9.231%
2024-05-13	2.3000	2.3000	2.2000	2.2000	-4.348%	401,945	-19.545%
2024-05-10	2.3000	2.3000	2.3000	2.3000	0.000%	0	-23.043%
2024-05-09	2.3000	2.3000	2.3000	2.3000	0.000%	498,463	-23.043%
2024-05-08	2.3000	2.3000	2.3000	2.3000	0.000%	23,850	-23.043%
2024-05-07	2.3000	2.3000	2.3000	2.3000	0.000%	200,000	-23.043%
2024-05-02	2.3000	2.3000	2.2000	2.3000	0.000%	713,534	-23.043%
2024-05-01	2.1000	2.3000	2.1000	2.3000	+8,579.245%	949,728	-23.043%
2024-03-22	0.0265	0.0265	0.0265	0.0265	0.000%	0	+6,579.245%
2024-03-21	0.0270	0.0270	0.0265	0.0265	-1.852%	853,973	+6,579.245%
2024-03-20	0.0275	0.0275	0.0270	0.0270	-1.818%	0	+6,455.556%
2024-03-19	0.0275	0.0275	0.0275	0.0275	0.000%	0	+6,336.364%
2024-03-18	0.0275	0.0275	0.0275	0.0275	0.000%	0	+6,336.364%
2024-03-15	0.0290	0.0290	0.0270	0.0275	-5.172%	250,000	+6,336.364%
2024-03-14	0.0270	0.0290	0.0270	0.0290	+7.407%	677,753	+6,003.448%
2024-03-13	0.0270	0.0270	0.0270	0.0270	0.000%	0	+6,455.556%
2024-03-12	0.0270	0.0270	0.0270	0.0270	0.000%	0	+6,455.556%
2024-03-11	0.0270	0.0270	0.0270	0.0270	0.000%	0	+6,455.556%
2024-03-08	0.0270	0.0270	0.0270	0.0270	0.000%	543,222	+6,455.556%
2024-03-07	0.0270	0.0270	0.0270	0.0270	0.000%	0	+6,455.556%
2024-03-06	0.0270	0.0270	0.0270	0.0270	0.000%	3,255	+6,455.556%
2024-03-05	0.0265	0.0270	0.0265	0.0270	+1.887%	325,000	+6,455.556%
2024-03-04	0.0285	0.0285	0.0265	0.0265	-7.018%	550,666	+6,579.245%
2024-03-01	0.0285	0.0285	0.0285	0.0285	0.000%	0	+6,110.526%
2024-02-29	0.0285	0.0285	0.0285	0.0285	0.000%	0	+6,110.526%
2024-02-28	0.0285	0.0285	0.0285	0.0285	0.000%	0	+6,110.526%
2024-02-27	0.0285	0.0285	0.0285	0.0285	0.000%	0	+6,110.526%
2024-02-26	0.0285	0.0285	0.0275	0.0285	0.000%	1,470,000	+6,110.526%
2024-02-23	0.0295	0.0295	0.0285	0.0285	-3.390%	500,000	+6,110.526%
2024-02-22	0.0295	0.0295	0.0295	0.0295	0.000%	0	+5,900.000%
2024-02-21	0.0310	0.0310	0.0275	0.0295	-4.839%	1,235,448	+5,900.000%
2024-02-20	0.0315	0.0315	0.0310	0.0310	-1.587%	499,061	+5,609.677%
2024-02-19	0.0275	0.0325	0.0275	0.0315	+14.545%	528,665	+5,519.048%
2024-02-16	0.0275	0.0275	0.0275	0.0275	0.000%	3,306,606	+6,336.364%
2024-02-15	0.0275	0.0275	0.0275	0.0275	0.000%	0	+6,336.364%
2024-02-14	0.0275	0.0275	0.0275	0.0275	0.000%	0	+6,336.364%
2024-02-13	0.0290	0.0290	0.0275	0.0275	-5.172%	750,341	+6,336.364%
2024-02-12	0.0290	0.0290	0.0290	0.0290	0.000%	0	+6,003.448%
2024-02-09	0.0290	0.0290	0.0290	0.0290	0.000%	26,943	+6,003.448%
2024-02-08	0.0305	0.0305	0.0290	0.0290	-4.918%	427,979	+6,003.448%
2024-02-07	0.0300	0.0305	0.0300	0.0305	+1.667%	115,875	+5,703.279%
2024-02-06	0.0300	0.0300	0.0300	0.0300	0.000%	212,500	+5,800.000%
2024-02-05	0.0300	0.0300	0.0300	0.0300	-3.226%	252,903	+5,800.000%
2024-02-02	0.0310	0.0310	0.0295	0.0310	0.000%	1,746,860	+5,609.677%
2024-02-01	0.0285	0.0310	0.0285	0.0310	+6.897%	854,740	+5,609.677%
2024-01-31	0.0310	0.0310	0.0285	0.0290	-6.452%	2,345,905	+6,003.448%
2024-01-30	0.0310	0.0310	0.0310	0.0310	0.000%	128,000	+5,609.677%
2024-01-29	0.0310	0.0310	0.0310	0.0310	0.000%	219,866	+5,609.677%
2024-01-26	0.0295	0.0320	0.0279	0.0310	+5.085%	3,488,666	+5,609.677%
2024-01-25	0.0350	0.0350	0.0295	0.0295	-11.940%	513,583	+5,900.000%
2024-01-24	0.0350	0.0350	0.0335	0.0335	0.000%	0	+5,183.582%
2024-01-23	0.0350	0.0350	0.0335	0.0335	-4.286%	64,496	+5,183.582%
2024-01-22	0.0360	0.0360	0.0350	0.0350	-2.778%	302,423	+4,957.143%
2024-01-19	0.0360	0.0360	0.0360	0.0360	0.000%	10,779	+4,816.667%
2024-01-18	0.0370	0.0370	0.0360	0.0360	-2.703%	228,943	+4,816.667%
2024-01-17	0.0370	0.0370	0.0370	0.0370	0.000%	348,006	+4,683.784%
2024-01-16	0.0365	0.0370	0.0365	0.0370	+1.370%	1,053,936	+4,683.784%
2024-01-15	0.0365	0.0365	0.0365	0.0365	0.000%	358,459	+4,749.315%
2024-01-12	0.0365	0.0365	0.0365	0.0365	0.000%	29,514	+4,749.315%
2024-01-11	0.0345	0.0365	0.0345	0.0365	+5.797%	715,181	+4,749.315%
2024-01-10	0.0345	0.0345	0.0345	0.0345	0.000%	0	+5,030.435%
2024-01-09	0.0335	0.0345	0.0335	0.0345	+2.985%	498,533	+5,030.435%
2024-01-08	0.0325	0.0335	0.0325	0.0335	+3.077%	587,551	+5,183.582%
2024-01-05	0.0375	0.0375	0.0325	0.0325	-13.333%	378,502	+5,346.154%
2024-01-04	0.0375	0.0375	0.0375	0.0375	0.000%	0	+4,620.000%
2024-01-03	0.0375	0.0425	0.0375	0.0375	0.000%	0	+4,620.000%
2024-01-02	0.0350	0.0375	0.0350	0.0375	+7.143%	60,000	+4,620.000%
2023-12-29	0.0350	0.0350	0.0350	0.0350	0.000%	26,014	+4,957.143%
2023-12-28	0.0400	0.0400	0.0350	0.0350	-12.500%	0	+4,957.143%
2023-12-27	0.0400	0.0400	0.0400	0.0400	0.000%	110,000	+4,325.000%
2023-12-22	0.0400	0.0400	0.0400	0.0400	0.000%	86,679	+4,325.000%
2023-12-21	0.0375	0.0425	0.0375	0.0400	0.000%	1,386,810	+4,325.000%

.dark-mode .dZKk95{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZKk95{ color: #333333; background-color: white; border: 2px solid #333333; }EPPENERGYPATHWAYS PLCstock LSE

EPP
ENERGYPATHWAYS PLC
stock LSE