EnergyPathways plc EPP
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 7,40-0,35 (-%4,52)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7,40 | %0,00 | GBp 7,40 | GBp 7,40 | GBp 7,40 | 0 |
| 2026-09-30 | GBp 7,40 | %0,00 | GBp 7,40 | GBp 7,40 | GBp 7,40 | 0 |
| 2026-09-29 | GBp 7,40 | %0,00 | GBp 7,40 | GBp 7,40 | GBp 7,40 | 0 |
| 2026-09-28 | GBp 7,40 | %0,00 | GBp 7,40 | GBp 7,40 | GBp 7,40 | 0 |
| 2026-09-25 | GBp 7,40 | -%4,52 | GBp 7,75 | GBp 8,00 | GBp 7,20 | 1,50M |
| 2026-09-24 | GBp 7,75 | -%5,49 | GBp 8,20 | GBp 8,60 | GBp 7,70 | 1,15M |
| 2026-09-23 | GBp 8,20 | -%8,89 | GBp 9,00 | GBp 9,20 | GBp 7,85 | 2,07M |
| 2026-09-22 | GBp 9,00 | -%2,17 | GBp 9,20 | GBp 9,40 | GBp 8,80 | 1,27M |
| 2026-09-21 | GBp 9,20 | +%7,60 | GBp 8,55 | GBp 9,60 | GBp 8,20 | 4,52M |
| 2026-09-18 | GBp 8,55 | %0,00 | GBp 8,55 | GBp 8,90 | GBp 8,20 | 518,75K |
| 2026-09-17 | GBp 8,55 | +%4,27 | GBp 8,35 | GBp 8,90 | GBp 8,20 | 1,96M |
| 2026-09-16 | GBp 8,20 | -%1,20 | GBp 8,45 | GBp 9,20 | GBp 7,80 | 3,89M |
| 2026-09-15 | GBp 8,30 | +%13,70 | GBp 7,30 | GBp 8,90 | GBp 6,90 | 3,30M |
| 2026-09-14 | GBp 7,30 | -%6,41 | GBp 7,80 | GBp 8,20 | GBp 7,14 | 998,05K |
| 2026-09-11 | GBp 7,80 | +%1,30 | GBp 7,70 | GBp 8,20 | GBp 7,40 | 1,03M |
| 2026-09-10 | GBp 7,70 | +%2,67 | GBp 7,50 | GBp 8,20 | GBp 7,30 | 1,75M |
| 2026-09-09 | GBp 7,50 | +%6,38 | GBp 7,05 | GBp 7,80 | GBp 6,90 | 1,39M |
| 2026-09-08 | GBp 7,05 | +%6,82 | GBp 6,80 | GBp 7,20 | GBp 6,40 | 4,52M |
| 2026-09-07 | GBp 6,60 | -%1,49 | GBp 6,70 | GBp 7,00 | GBp 6,40 | 920,63K |
| 2026-09-04 | GBp 6,70 | %0,00 | GBp 6,70 | GBp 6,80 | GBp 6,40 | 274,85K |
| 2026-09-03 | GBp 6,70 | %0,00 | GBp 6,70 | GBp 7,00 | GBp 6,40 | 752,82K |
| 2026-09-02 | GBp 6,70 | -%6,94 | GBp 7,20 | GBp 7,30 | GBp 6,50 | 3,06M |
| 2026-09-01 | GBp 7,20 | -%1,37 | GBp 7,30 | GBp 7,60 | GBp 6,90 | 1,06M |
| 2026-08-28 | GBp 7,30 | +%2,82 | GBp 7,10 | GBp 7,70 | GBp 7,00 | 2,24M |
| 2026-08-27 | GBp 7,10 | +%4,41 | GBp 6,80 | GBp 7,20 | GBp 6,82 | 845,28K |
| 2026-08-26 | GBp 6,80 | %0,00 | GBp 6,80 | GBp 7,07 | GBp 6,63 | 537,80K |
| 2026-08-25 | GBp 6,80 | -%0,73 | GBp 6,85 | GBp 7,10 | GBp 6,53 | 680,66K |
| 2026-08-24 | GBp 6,85 | -%0,72 | GBp 6,90 | GBp 7,10 | GBp 6,60 | 514,05K |
| 2026-08-21 | GBp 6,90 | -%0,72 | GBp 6,95 | GBp 7,10 | GBp 6,70 | 928,25K |
| 2026-08-20 | GBp 6,95 | +%0,72 | GBp 6,90 | GBp 7,20 | GBp 6,70 | 596,00K |
| 2026-08-19 | GBp 6,90 | -%2,13 | GBp 6,95 | GBp 7,20 | GBp 6,60 | 707,41K |
| 2026-08-18 | GBp 7,05 | +%10,16 | GBp 6,40 | GBp 7,30 | GBp 6,30 | 4,91M |
| 2026-08-17 | GBp 6,40 | -%0,78 | GBp 6,40 | GBp 6,60 | GBp 6,20 | 1,01M |
| 2026-08-14 | GBp 6,45 | -%0,77 | GBp 6,45 | GBp 6,70 | GBp 6,30 | 615,08K |
| 2026-08-13 | GBp 6,50 | -%4,41 | GBp 6,60 | GBp 6,70 | GBp 6,30 | 1,95M |
| 2026-08-12 | GBp 6,80 | +%1,49 | GBp 6,70 | GBp 7,00 | GBp 6,40 | 995,47K |
| 2026-08-11 | GBp 6,70 | +%0,75 | GBp 6,65 | GBp 7,00 | GBp 6,58 | 1,01M |
| 2026-08-10 | GBp 6,65 | +%0,76 | GBp 6,60 | GBp 7,00 | GBp 6,20 | 3,05M |
| 2026-08-07 | GBp 6,60 | -%2,94 | GBp 6,75 | GBp 7,00 | GBp 6,30 | 900,51K |
| 2026-08-06 | GBp 6,80 | %0,00 | GBp 6,60 | GBp 6,80 | GBp 6,20 | 2,67M |
| 2026-08-05 | GBp 6,80 | -%6,21 | GBp 7,25 | GBp 7,40 | GBp 6,67 | 2,59M |
| 2026-08-04 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,28 | GBp 7,12 | 680,64K |
| 2026-08-03 | GBp 7,25 | -%2,55 | GBp 7,80 | GBp 8,20 | GBp 7,10 | 1,21M |
| 2026-07-31 | GBp 7,44 | -%5,22 | GBp 7,85 | GBp 8,20 | GBp 7,40 | 505,16K |
| 2026-07-30 | GBp 7,85 | -%1,88 | GBp 7,85 | GBp 8,20 | GBp 7,51 | 624,85K |
| 2026-07-29 | GBp 8,00 | +%4,58 | GBp 7,65 | GBp 8,20 | GBp 7,50 | 578,26K |
| 2026-07-28 | GBp 7,65 | +%1,32 | GBp 7,55 | GBp 7,90 | GBp 7,20 | 486,46K |
| 2026-07-27 | GBp 7,55 | +%0,67 | GBp 7,50 | GBp 7,90 | GBp 7,20 | 490,81K |
| 2026-07-24 | GBp 7,50 | +%3,45 | GBp 7,25 | GBp 7,90 | GBp 7,02 | 589,89K |
| 2026-07-23 | GBp 7,25 | -%3,97 | GBp 7,55 | GBp 7,90 | GBp 7,02 | 1,01M |
| 2026-07-22 | GBp 7,55 | %0,00 | GBp 7,55 | GBp 7,90 | GBp 7,20 | 330,15K |
| 2026-07-21 | GBp 7,55 | %0,00 | GBp 7,55 | GBp 7,90 | GBp 7,20 | 409,92K |
| 2026-07-20 | GBp 7,55 | -%1,95 | GBp 7,70 | GBp 8,20 | GBp 7,30 | 1,30M |
| 2026-07-17 | GBp 7,70 | +%0,65 | GBp 7,65 | GBp 8,10 | GBp 7,30 | 827,15K |
| 2026-07-16 | GBp 7,65 | -%3,77 | GBp 7,95 | GBp 8,30 | GBp 7,50 | 355,80K |
| 2026-07-15 | GBp 7,95 | -%1,24 | GBp 8,05 | GBp 8,30 | GBp 7,60 | 502,14K |
| 2026-07-14 | GBp 8,05 | +%15,83 | GBp 6,95 | GBp 8,30 | GBp 7,10 | 3,07M |
| 2026-07-13 | GBp 6,95 | +%2,81 | GBp 6,70 | GBp 7,02 | GBp 6,50 | 1,22M |
| 2026-07-10 | GBp 6,76 | +%0,15 | GBp 6,75 | GBp 7,00 | GBp 6,40 | 767,56K |
| 2026-07-09 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,15M |
| 2026-07-08 | GBp 6,75 | +%5,47 | GBp 6,40 | GBp 7,00 | GBp 6,56 | 1,09M |
| 2026-07-07 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,60 | GBp 6,10 | 837,59K |
| 2026-07-06 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,60 | GBp 6,20 | 405,31K |
| 2026-07-03 | GBp 6,40 | -%0,78 | GBp 6,45 | GBp 6,60 | GBp 6,20 | 769,52K |
| 2026-07-02 | GBp 6,45 | -%6,52 | GBp 6,80 | GBp 6,90 | GBp 6,30 | 1,96M |
| 2026-07-01 | GBp 6,90 | +%1,47 | GBp 7,00 | GBp 7,40 | GBp 6,70 | 965,58K |
| 2026-06-30 | GBp 6,80 | -%2,86 | GBp 6,80 | GBp 7,00 | GBp 6,60 | 1,08M |
| 2026-06-29 | GBp 7,00 | -%2,78 | GBp 7,20 | GBp 7,30 | GBp 6,71 | 2,84M |
| 2026-06-26 | GBp 7,20 | -%5,26 | GBp 7,30 | GBp 7,50 | GBp 7,16 | 520,99K |
| 2026-06-25 | GBp 7,60 | +%1,33 | GBp 7,35 | GBp 7,60 | GBp 7,10 | 1,44M |
| 2026-06-24 | GBp 7,50 | +%1,35 | GBp 7,40 | GBp 7,70 | GBp 7,20 | 918,41K |
| 2026-06-23 | GBp 7,40 | -%2,63 | GBp 7,60 | GBp 7,70 | GBp 7,10 | 868,27K |
| 2026-06-22 | GBp 7,60 | -%3,18 | GBp 7,85 | GBp 8,00 | GBp 7,50 | 723,29K |
| 2026-06-19 | GBp 7,85 | -%1,26 | GBp 7,95 | GBp 8,20 | GBp 7,70 | 188,14K |
| 2026-06-18 | GBp 7,95 | +%3,25 | GBp 7,70 | GBp 8,20 | GBp 7,67 | 816,24K |
| 2026-06-17 | GBp 7,70 | -%4,94 | GBp 8,10 | GBp 8,40 | GBp 7,50 | 1,57M |
| 2026-06-16 | GBp 8,10 | +%5,74 | GBp 7,75 | GBp 8,40 | GBp 7,50 | 926,31K |
| 2026-06-15 | GBp 7,66 | +%2,82 | GBp 7,45 | GBp 8,00 | GBp 7,30 | 1,96M |
| 2026-06-12 | GBp 7,45 | +%1,36 | GBp 7,35 | GBp 7,84 | GBp 7,10 | 2,02M |
| 2026-06-11 | GBp 7,35 | -%1,34 | GBp 7,45 | GBp 7,70 | GBp 7,00 | 2,56M |
| 2026-06-10 | GBp 7,45 | -%5,70 | GBp 8,05 | GBp 8,30 | GBp 7,20 | 1,55M |
| 2026-06-09 | GBp 7,90 | -%4,24 | GBp 8,25 | GBp 8,50 | GBp 7,80 | 1,28M |
| 2026-06-08 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 7,95 | 2,64M |
| 2026-06-05 | GBp 8,25 | +%1,85 | GBp 7,70 | GBp 8,50 | GBp 7,20 | 4,35M |
| 2026-06-04 | GBp 8,10 | +%3,18 | GBp 8,00 | GBp 8,30 | GBp 7,20 | 3,57M |
| 2026-06-03 | GBp 7,85 | -%9,77 | GBp 8,60 | GBp 9,00 | GBp 7,70 | 4,22M |
| 2026-06-02 | GBp 8,70 | -%1,69 | GBp 8,85 | GBp 9,00 | GBp 8,20 | 3,32M |
| 2026-06-01 | GBp 8,85 | -%1,12 | GBp 8,95 | GBp 9,50 | GBp 8,50 | 3,62M |
| 2026-05-29 | GBp 8,95 | +%2,87 | GBp 8,70 | GBp 9,20 | GBp 8,40 | 1,72M |
| 2026-05-28 | GBp 8,70 | +%2,35 | GBp 8,60 | GBp 9,00 | GBp 8,40 | 1,72M |