Empyrean Energy (EME) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empyrean Energy

Date Open High Low Close* Volume
20/12/2024 0.09p 0.09p 0.09p 0.09p 7493639
19/12/2024 0.09p 0.09p 0.09p 0.09p 11118675
18/12/2024 0.09p 0.10p 0.09p 0.09p 14461939
17/12/2024 0.09p 0.09p 0.09p 0.09p 3872432
16/12/2024 0.10p 0.10p 0.09p 0.10p 19503640
13/12/2024 0.10p 0.10p 0.10p 0.10p 4716428
12/12/2024 0.10p 0.10p 0.10p 0.10p 1521571
11/12/2024 0.10p 0.10p 0.10p 0.10p 35966560
10/12/2024 0.10p 0.10p 0.10p 0.10p 19219218
09/12/2024 0.10p 0.11p 0.10p 0.11p 27388032
06/12/2024 0.10p 0.11p 0.10p 0.10p 5921396
05/12/2024 0.10p 0.11p 0.10p 0.10p 75470056
04/12/2024 0.10p 0.11p 0.10p 0.10p 113662416
03/12/2024 0.10p 0.11p 0.09p 0.10p 49329188
02/12/2024 0.12p 0.12p 0.10p 0.10p 17348528
29/11/2024 0.12p 0.12p 0.11p 0.12p 3185644
28/11/2024 0.12p 0.12p 0.11p 0.12p 6003434
27/11/2024 0.12p 0.12p 0.11p 0.12p 3758694
26/11/2024 0.13p 0.13p 0.11p 0.12p 3681989
25/11/2024 0.13p 0.13p 0.12p 0.13p 26000
22/11/2024 0.13p 0.13p 0.12p 0.13p 148951
21/11/2024 0.13p 0.13p 0.12p 0.13p 1376112
20/11/2024 0.13p 0.13p 0.12p 0.13p 1114683
19/11/2024 0.13p 0.13p 0.13p 0.13p 0
18/11/2024 0.13p 0.13p 0.13p 0.13p 12000000
15/11/2024 0.13p 0.13p 0.12p 0.13p 18960448
14/11/2024 0.12p 0.13p 0.11p 0.13p 42114792
13/11/2024 0.12p 0.12p 0.11p 0.12p 5286988
12/11/2024 0.12p 0.13p 0.11p 0.12p 8837759
11/11/2024 0.13p 0.13p 0.10p 0.12p 44271528
08/11/2024 0.12p 0.13p 0.11p 0.12p 17203784
07/11/2024 0.13p 0.14p 0.11p 0.13p 25914636
06/11/2024 0.15p 0.15p 0.10p 0.12p 75324528
05/11/2024 0.18p 0.19p 0.13p 0.17p 28127800
04/11/2024 0.23p 0.24p 0.16p 0.19p 5699231
01/11/2024 0.23p 0.25p 0.15p 0.21p 4835757
31/10/2024 0.23p 0.25p 0.18p 0.21p 22783820
30/10/2024 0.20p 0.24p 0.17p 0.21p 1865950
29/10/2024 0.25p 0.30p 0.15p 0.19p 13189281
28/10/2024 0.22p 0.27p 0.20p 0.25p 2882130
25/10/2024 0.25p 0.30p 0.20p 0.24p 11939668
24/10/2024 0.25p 0.30p 0.25p 0.28p 2722397
23/10/2024 0.30p 0.32p 0.20p 0.27p 15094114
22/10/2024 0.20p 0.32p 0.20p 0.27p 11454561
21/10/2024 0.35p 0.35p 0.20p 0.20p 2387438
18/10/2024 0.25p 0.33p 0.25p 0.28p 261537
17/10/2024 0.22p 0.32p 0.25p 0.25p 610032
16/10/2024 0.22p 0.29p 0.22p 0.26p 2761298
15/10/2024 0.35p 0.30p 0.25p 0.25p 90235
14/10/2024 0.35p 0.35p 0.25p 0.25p 3362044
11/10/2024 0.34p 0.29p 0.25p 0.25p 924759
10/10/2024 0.34p 0.30p 0.24p 0.25p 14831976
09/10/2024 0.34p 0.35p 0.22p 0.25p 4978114
08/10/2024 0.27p 0.33p 0.25p 0.31p 12509569
07/10/2024 0.24p 0.30p 0.23p 0.25p 955369
04/10/2024 0.24p 0.27p 0.20p 0.24p 8434572
03/10/2024 0.24p 0.35p 0.22p 0.28p 1379643
02/10/2024 0.25p 0.25p 0.20p 0.25p 6571313
01/10/2024 0.25p 0.35p 0.21p 0.27p 21122050
30/09/2024 0.33p 0.33p 0.26p 0.30p 8137782
27/09/2024 0.25p 0.31p 0.25p 0.30p 4075955
26/09/2024 0.34p 0.33p 0.27p 0.31p 2093871
25/09/2024 0.34p 0.35p 0.31p 0.31p 128873
24/09/2024 0.34p 0.35p 0.28p 0.31p 442650
23/09/2024 0.25p 0.34p 0.27p 0.31p 3086120
20/09/2024 0.25p 0.31p 0.27p 0.31p 4546434
19/09/2024 0.25p 0.30p 0.25p 0.27p 618502
18/09/2024 0.30p 0.30p 0.26p 0.27p 16429485
17/09/2024 0.31p 0.31p 0.28p 0.30p 10839412
16/09/2024 0.35p 0.32p 0.30p 0.32p 1103013
13/09/2024 0.35p 0.35p 0.30p 0.32p 3813199
12/09/2024 0.30p 0.35p 0.25p 0.32p 24323776
11/09/2024 0.30p 0.32p 0.28p 0.32p 11730866
10/09/2024 0.31p 0.35p 0.28p 0.29p 17241132
09/09/2024 0.31p 0.37p 0.31p 0.35p 1069198
06/09/2024 0.33p 0.38p 0.30p 0.34p 9832150
05/09/2024 0.38p 0.38p 0.30p 0.34p 1384052
04/09/2024 0.38p 0.39p 0.32p 0.35p 11039196
03/09/2024 0.49p 0.49p 0.36p 0.37p 8963758
02/09/2024 0.44p 0.55p 0.36p 0.42p 51175925
30/08/2024 0.35p 0.37p 0.34p 0.37p 660886
29/08/2024 0.35p 0.39p 0.34p 0.37p 2687041
28/08/2024 0.35p 0.42p 0.33p 0.35p 14282183
27/08/2024 0.32p 0.36p 0.31p 0.34p 12914966
23/08/2024 0.32p 0.42p 0.30p 0.32p 4007847
22/08/2024 0.40p 0.40p 0.32p 0.35p 4125791
21/08/2024 0.34p 0.37p 0.32p 0.33p 2127324
20/08/2024 0.34p 0.39p 0.32p 0.33p 8433239
19/08/2024 0.34p 0.37p 0.33p 0.35p 1630
16/08/2024 0.34p 0.37p 0.34p 0.35p 4412103
15/08/2024 0.35p 0.40p 0.32p 0.37p 10154277
14/08/2024 0.35p 0.40p 0.34p 0.36p 248859
13/08/2024 0.35p 0.35p 0.33p 0.34p 4529716
12/08/2024 0.35p 0.38p 0.32p 0.37p 5069694
09/08/2024 0.35p 0.40p 0.33p 0.35p 2522982
08/08/2024 0.42p 0.45p 0.35p 0.35p 18938044
07/08/2024 0.39p 0.44p 0.32p 0.40p 10340357
06/08/2024 0.00p 0.40p 0.32p 0.35p 235835
05/08/2024 0.30p 0.35p 0.30p 0.35p 806916
02/08/2024 0.30p 0.40p 0.30p 0.33p 6789028
01/08/2024 0.35p 0.37p 0.31p 0.34p 5554491
31/07/2024 0.32p 0.39p 0.30p 0.36p 16351092
30/07/2024 0.32p 0.39p 0.30p 0.35p 4027408
29/07/2024 0.32p 0.37p 0.28p 0.35p 14222744
26/07/2024 0.27p 0.32p 0.26p 0.31p 12383449
25/07/2024 0.27p 0.33p 0.25p 0.26p 6054121
24/07/2024 0.30p 0.35p 0.25p 0.28p 1706621
23/07/2024 0.30p 0.31p 0.25p 0.26p 5449428
22/07/2024 0.29p 0.33p 0.25p 0.27p 10148408
19/07/2024 0.29p 0.30p 0.27p 0.30p 822690
18/07/2024 0.29p 0.30p 0.26p 0.28p 6533333
17/07/2024 0.29p 0.33p 0.27p 0.28p 13140114
16/07/2024 0.32p 0.31p 0.28p 0.30p 2751159
15/07/2024 0.32p 0.35p 0.27p 0.32p 5976745
12/07/2024 0.29p 0.35p 0.28p 0.30p 1075363
11/07/2024 0.31p 0.32p 0.28p 0.31p 3239756
10/07/2024 0.31p 0.30p 0.28p 0.30p 1796016
09/07/2024 0.31p 0.33p 0.28p 0.31p 6326707
08/07/2024 0.31p 0.33p 0.29p 0.30p 12381772
05/07/2024 0.29p 0.33p 0.27p 0.30p 9945381
04/07/2024 0.30p 0.32p 0.27p 0.30p 10679347
03/07/2024 0.30p 0.32p 0.26p 0.29p 5058503
02/07/2024 0.30p 0.32p 0.25p 0.29p 20817216
01/07/2024 0.30p 0.32p 0.27p 0.32p 9610505
28/06/2024 0.30p 0.32p 0.27p 0.30p 5633536
27/06/2024 0.31p 0.32p 0.27p 0.30p 13700505
26/06/2024 0.30p 0.34p 0.25p 0.30p 20058016
25/06/2024 0.34p 0.35p 0.27p 0.32p 51784396
24/06/2024 0.35p 0.45p 0.25p 0.28p 157144480
21/06/2024 0.27p 0.28p 0.20p 0.24p 3612439
20/06/2024 0.27p 0.29p 0.22p 0.25p 7118450
19/06/2024 0.29p 0.31p 0.26p 0.30p 3974271
18/06/2024 0.29p 0.27p 0.23p 0.27p 4829049
17/06/2024 0.29p 0.30p 0.21p 0.25p 1746776
14/06/2024 0.30p 0.29p 0.23p 0.26p 5076524
13/06/2024 0.30p 0.29p 0.20p 0.23p 1663962
12/06/2024 0.30p 0.36p 0.28p 0.34p 6706278
11/06/2024 0.25p 0.30p 0.22p 0.27p 15564422
10/06/2024 0.26p 0.30p 0.22p 0.25p 35130920
07/06/2024 0.29p 0.35p 0.28p 0.28p 1740322
06/06/2024 0.32p 0.33p 0.26p 0.31p 15980890
05/06/2024 0.33p 0.35p 0.30p 0.35p 5410369
04/06/2024 0.35p 0.35p 0.31p 0.34p 5159415
03/06/2024 0.36p 0.38p 0.36p 0.37p 131308
31/05/2024 0.36p 0.46p 0.36p 0.39p 7944451
30/05/2024 0.35p 0.40p 0.35p 0.39p 1586250
29/05/2024 0.35p 0.39p 0.32p 0.37p 7321022
28/05/2024 0.35p 0.38p 0.28p 0.31p 25199584
24/05/2024 0.40p 0.40p 0.38p 0.40p 568674
23/05/2024 0.40p 0.40p 0.36p 0.37p 2016353
22/05/2024 0.40p 0.41p 0.38p 0.40p 145208
21/05/2024 0.40p 0.40p 0.38p 0.40p 38000
20/05/2024 0.40p 0.44p 0.37p 0.42p 729113
17/05/2024 0.40p 0.41p 0.35p 0.40p 1332692
16/05/2024 0.40p 0.43p 0.37p 0.37p 3250948
15/05/2024 0.40p 0.42p 0.37p 0.39p 1961122
14/05/2024 0.40p 0.40p 0.37p 0.37p 2547230
13/05/2024 0.40p 0.51p 0.38p 0.40p 9501703
10/05/2024 0.40p 0.45p 0.40p 0.42p 2037639
09/05/2024 0.40p 0.46p 0.38p 0.39p 5843273
08/05/2024 0.50p 0.50p 0.43p 0.50p 43000
07/05/2024 0.50p 0.50p 0.41p 0.45p 1701100
03/05/2024 0.50p 0.50p 0.45p 0.50p 427684
02/05/2024 0.50p 0.55p 0.47p 0.51p 1192512
01/05/2024 0.56p 0.47p 0.46p 0.47p 175000
30/04/2024 0.56p 0.50p 0.44p 0.45p 6681792
29/04/2024 0.56p 0.52p 0.48p 0.48p 123411
26/04/2024 0.56p 0.52p 0.45p 0.48p 47616
25/04/2024 0.56p 0.52p 0.43p 0.48p 1101219
24/04/2024 0.56p 0.52p 0.43p 0.48p 1479290
23/04/2024 0.56p 0.55p 0.44p 0.48p 28763
22/04/2024 0.56p 0.58p 0.46p 0.50p 181785
19/04/2024 0.56p 0.52p 0.45p 0.46p 348720
18/04/2024 0.56p 0.58p 0.52p 0.54p 347415
17/04/2024 0.56p 0.59p 0.55p 0.57p 737164
16/04/2024 0.56p 0.62p 0.55p 0.62p 98661
15/04/2024 0.56p 0.64p 0.53p 0.63p 1962192
12/04/2024 0.56p 0.62p 0.55p 0.58p 3366147
11/04/2024 0.60p 0.70p 0.56p 0.62p 462017
10/04/2024 0.60p 0.63p 0.55p 0.63p 1154191
09/04/2024 0.60p 0.64p 0.58p 0.62p 24646478
08/04/2024 0.60p 0.66p 0.54p 0.63p 5216878
05/04/2024 0.60p 0.70p 0.54p 0.60p 5923680
04/04/2024 0.60p 0.69p 0.50p 0.65p 5662715
03/04/2024 0.61p 0.65p 0.53p 0.55p 4600000
02/04/2024 0.61p 0.61p 0.45p 0.52p 583050
28/03/2024 0.49p 0.63p 0.49p 0.55p 657094
27/03/2024 0.52p 0.58p 0.51p 0.58p 125000
26/03/2024 0.52p 0.59p 0.51p 0.58p 700000
25/03/2024 0.52p 0.65p 0.50p 0.58p 415208
22/03/2024 0.52p 0.65p 0.50p 0.58p 1360657
21/03/2024 0.52p 0.58p 0.50p 0.58p 545486
20/03/2024 0.57p 0.58p 0.57p 0.58p 28264746
19/03/2024 0.57p 0.65p 0.50p 0.58p 16158157
18/03/2024 0.57p 0.65p 0.50p 0.58p 210096
15/03/2024 0.54p 0.70p 0.51p 0.58p 4365174
14/03/2024 0.54p 0.70p 0.50p 0.55p 2785888
13/03/2024 0.60p 0.64p 0.60p 0.60p 1564
12/03/2024 0.60p 0.64p 0.62p 0.62p 40778
11/03/2024 0.60p 0.70p 0.55p 0.60p 81256

*Close Price adjusted for both dividends and splits