Empyrean Energy (EME) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
17/02/2017 3.21p 3.37p 3.11p 3.21p 182734
16/02/2017 3.21p 3.44p 3.11p 3.21p 190891
15/02/2017 3.45p 3.60p 3.11p 3.21p 962281
14/02/2017 3.45p 3.55p 3.26p 3.45p 737471
13/02/2017 3.45p 3.60p 3.26p 3.45p 627636
10/02/2017 3.45p 3.58p 3.31p 3.45p 213750
09/02/2017 3.45p 3.70p 3.26p 3.45p 268579
08/02/2017 3.58p 3.63p 3.11p 3.45p 500706
07/02/2017 3.58p 3.65p 3.47p 3.58p 551706
06/02/2017 3.58p 3.63p 3.44p 3.58p 546140
03/02/2017 3.70p 3.85p 3.50p 3.58p 551583
02/02/2017 3.70p 3.85p 3.50p 3.70p 327965
01/02/2017 3.58p 3.85p 3.50p 3.70p 273748
31/01/2017 3.70p 3.70p 3.50p 3.58p 694860
30/01/2017 3.70p 3.94p 3.62p 3.70p 406155
27/01/2017 3.70p 3.80p 3.60p 3.70p 822100
26/01/2017 3.70p 3.82p 3.60p 3.70p 141801
25/01/2017 3.70p 3.85p 3.55p 3.70p 123384
24/01/2017 3.70p 3.70p 3.60p 3.70p 245066
23/01/2017 3.58p 3.94p 3.57p 3.70p 395126
20/01/2017 3.58p 3.70p 3.45p 3.58p 980733
19/01/2017 3.95p 4.05p 3.51p 3.58p 1035124
18/01/2017 3.95p 4.07p 3.45p 3.95p 1408972
17/01/2017 3.95p 4.14p 3.70p 3.95p 751252
16/01/2017 4.19p 4.24p 3.70p 3.95p 921493
13/01/2017 3.82p 4.34p 3.60p 4.19p 2641793
12/01/2017 4.56p 4.61p 3.45p 3.82p 6098666
11/01/2017 4.56p 4.93p 4.38p 4.56p 6993532
10/01/2017 2.96p 4.44p 2.96p 4.32p 3569584
09/01/2017 2.96p 3.19p 2.86p 2.96p 1302352
06/01/2017 2.84p 3.11p 2.76p 2.96p 1517011
05/01/2017 2.47p 2.96p 2.22p 2.84p 3435526
04/01/2017 2.47p 2.64p 2.47p 2.47p 203321
03/01/2017 2.47p 2.66p 2.44p 2.47p 885587
30/12/2016 2.34p 2.64p 2.34p 2.47p 1075561
29/12/2016 2.34p 2.44p 2.22p 2.34p 1567914
28/12/2016 2.22p 2.47p 2.14p 2.34p 1794246
23/12/2016 2.22p 2.37p 2.14p 2.22p 482169
22/12/2016 2.22p 2.37p 2.02p 2.22p 3115606
21/12/2016 1.97p 2.37p 1.97p 2.22p 3489222
20/12/2016 1.97p 2.12p 1.90p 1.97p 1423378
19/12/2016 1.97p 2.10p 1.78p 1.97p 3447251
16/12/2016 1.97p 2.22p 1.75p 1.97p 1128338
15/12/2016 1.97p 2.47p 1.83p 1.97p 2792303
14/12/2016 1.97p 2.09p 1.83p 1.97p 1514216
13/12/2016 1.97p 2.04p 1.78p 1.97p 367619
12/12/2016 1.97p 2.07p 1.86p 1.97p 879090
09/12/2016 1.97p 1.97p 1.80p 1.97p 155578
08/12/2016 1.97p 2.12p 1.78p 1.97p 3824540
07/12/2016 1.73p 2.10p 1.69p 1.97p 1856387
06/12/2016 1.73p 1.86p 1.69p 1.73p 349403
05/12/2016 1.48p 1.87p 1.48p 1.78p 3898404
02/12/2016 1.48p 1.63p 1.38p 1.48p 3150906
01/12/2016 1.48p 1.68p 1.45p 1.48p 22416
30/11/2016 1.60p 1.60p 1.43p 1.48p 4657038
29/11/2016 1.48p 1.68p 1.38p 1.60p 1402247
28/11/2016 1.48p 1.56p 1.44p 1.48p 646071
25/11/2016 1.48p 1.66p 1.48p 1.48p 610141
24/11/2016 1.48p 1.63p 1.48p 1.48p 107033
23/11/2016 1.48p 1.63p 1.44p 1.48p 329484
22/11/2016 1.48p 1.63p 1.38p 1.48p 200728
21/11/2016 1.48p 1.65p 1.44p 1.48p 1177824
18/11/2016 1.60p 1.90p 1.44p 1.48p 3619861
17/11/2016 1.48p 1.76p 1.43p 1.60p 1717600
16/11/2016 1.48p 1.70p 1.26p 1.48p 378334
15/11/2016 1.48p 1.72p 1.38p 1.48p 783501
14/11/2016 1.48p 1.63p 1.38p 1.48p 245569
11/11/2016 1.36p 1.48p 1.36p 1.48p 497249
10/11/2016 1.48p 1.55p 1.28p 1.36p 2730254
09/11/2016 1.60p 1.65p 1.23p 1.48p 952349
08/11/2016 1.60p 1.63p 1.55p 1.60p 8670
07/11/2016 1.60p 1.63p 1.55p 1.60p 88291
04/11/2016 1.60p 1.63p 1.55p 1.60p 55193
03/11/2016 1.60p 1.63p 1.50p 1.60p 520044
02/11/2016 1.60p 1.60p 1.53p 1.60p 236746
01/11/2016 1.60p 1.64p 1.54p 1.60p 162169
31/10/2016 1.60p 1.85p 1.55p 1.60p 232171
28/10/2016 1.60p 1.70p 1.53p 1.60p 460807
27/10/2016 1.73p 1.73p 1.59p 1.60p 2165840
26/10/2016 1.60p 1.85p 1.60p 1.73p 573696
25/10/2016 1.23p 1.97p 1.23p 1.60p 10150493
24/10/2016 1.48p 1.53p 1.23p 1.23p 2425788
21/10/2016 1.73p 1.86p 1.31p 1.48p 4126062
20/10/2016 2.47p 2.57p 0.99p 1.73p 15820122
19/10/2016 8.88p 9.23p 8.39p 8.88p 2575762
18/10/2016 8.88p 9.32p 8.53p 8.88p 415607
17/10/2016 8.76p 9.37p 8.50p 8.88p 1298041
14/10/2016 8.76p 9.08p 8.49p 8.76p 169483
13/10/2016 8.76p 9.13p 8.49p 8.76p 578297
12/10/2016 8.76p 9.08p 8.49p 8.76p 698800
11/10/2016 8.76p 9.12p 8.49p 8.76p 387684
10/10/2016 8.76p 9.03p 8.39p 8.76p 868581
07/10/2016 8.39p 9.03p 8.39p 8.76p 837141
06/10/2016 8.26p 8.87p 8.09p 8.39p 1616643
05/10/2016 8.51p 8.66p 7.90p 8.26p 1019503
04/10/2016 7.89p 8.88p 7.89p 8.51p 3053004
03/10/2016 7.52p 8.14p 7.52p 7.77p 248055
30/09/2016 7.52p 7.79p 7.47p 7.52p 50828
29/09/2016 7.52p 7.84p 7.35p 7.52p 217905
28/09/2016 7.52p 7.79p 7.45p 7.52p 152541
27/09/2016 7.65p 7.65p 7.33p 7.52p 272994
26/09/2016 7.77p 7.79p 7.35p 7.65p 201731
23/09/2016 7.77p 7.77p 7.50p 7.77p 18607
22/09/2016 7.65p 7.99p 7.50p 7.77p 174324
21/09/2016 7.77p 7.79p 7.41p 7.65p 265041
20/09/2016 7.77p 7.77p 7.50p 7.77p 2756
19/09/2016 7.77p 7.77p 7.50p 7.77p 889
16/09/2016 7.77p 7.77p 7.50p 7.77p 207
15/09/2016 7.77p 7.99p 7.50p 7.77p 207052
14/09/2016 7.52p 8.04p 7.52p 7.77p 216931
13/09/2016 7.77p 7.86p 7.20p 7.52p 783015
12/09/2016 8.02p 8.09p 7.42p 7.77p 131095
09/09/2016 8.14p 8.14p 7.75p 8.02p 380209
08/09/2016 7.89p 8.14p 7.89p 8.14p 138737
07/09/2016 7.77p 8.14p 7.77p 7.89p 273649
06/09/2016 7.77p 8.09p 7.67p 7.77p 63641
05/09/2016 7.77p 7.77p 7.67p 7.77p 60811
02/09/2016 8.14p 8.14p 7.67p 7.77p 425683
01/09/2016 8.14p 8.24p 7.89p 8.14p 118716
31/08/2016 8.14p 8.14p 8.09p 8.14p 193910
30/08/2016 8.14p 8.38p 8.07p 8.14p 369954
26/08/2016 8.14p 8.29p 8.07p 8.14p 61989
25/08/2016 8.26p 8.49p 7.97p 8.14p 909179
24/08/2016 8.26p 8.34p 7.94p 8.26p 257015
23/08/2016 8.39p 8.39p 7.97p 8.26p 706114
22/08/2016 8.14p 8.58p 7.65p 8.39p 1610451
19/08/2016 8.02p 8.34p 7.99p 8.14p 731415
18/08/2016 7.65p 8.39p 7.60p 8.02p 1285554
17/08/2016 7.77p 7.89p 7.45p 7.65p 735448
16/08/2016 7.28p 7.88p 7.28p 7.77p 601438
15/08/2016 7.28p 7.55p 7.05p 7.28p 191060
12/08/2016 7.28p 7.45p 7.03p 7.28p 232085
11/08/2016 7.28p 7.28p 7.20p 7.28p 10135
10/08/2016 7.28p 7.60p 7.15p 7.28p 552618
09/08/2016 7.28p 7.65p 7.15p 7.28p 204313
08/08/2016 7.15p 7.58p 7.15p 7.28p 421028
05/08/2016 7.15p 7.29p 7.15p 7.15p 253
04/08/2016 7.15p 7.29p 6.93p 7.15p 672458
03/08/2016 7.15p 7.35p 7.01p 7.15p 53176
02/08/2016 7.15p 7.35p 7.15p 7.15p 52156
01/08/2016 7.15p 7.40p 7.15p 7.15p 765203
29/07/2016 7.28p 7.28p 7.01p 7.28p 177826
28/07/2016 7.28p 7.55p 7.09p 7.28p 260796
27/07/2016 7.15p 7.55p 7.15p 7.28p 152027
26/07/2016 7.15p 7.35p 7.04p 7.15p 464858
25/07/2016 7.28p 7.35p 7.04p 7.15p 192821
22/07/2016 7.28p 7.52p 7.10p 7.28p 133629
21/07/2016 7.15p 7.50p 7.03p 7.28p 416398
20/07/2016 7.15p 7.15p 7.10p 7.15p 183446
19/07/2016 7.15p 7.35p 7.10p 7.15p 25675
18/07/2016 7.52p 7.52p 7.01p 7.15p 246284
15/07/2016 7.52p 7.60p 7.15p 7.52p 119584
14/07/2016 7.28p 7.61p 7.20p 7.52p 96864
13/07/2016 7.03p 7.42p 6.96p 7.28p 342384
12/07/2016 7.15p 7.30p 6.86p 7.03p 185018
11/07/2016 6.78p 7.40p 6.69p 7.15p 394658
08/07/2016 6.78p 7.12p 6.66p 6.78p 497128
07/07/2016 6.78p 7.15p 6.64p 6.78p 294932
06/07/2016 6.78p 7.12p 6.51p 6.78p 582446
05/07/2016 6.78p 7.15p 6.51p 6.78p 817029
04/07/2016 6.78p 7.05p 6.58p 6.78p 397449
01/07/2016 6.41p 7.13p 6.27p 6.78p 1590831
30/06/2016 6.41p 6.54p 6.20p 6.41p 143758
29/06/2016 6.41p 6.54p 6.22p 6.41p 491400
28/06/2016 6.41p 6.46p 6.39p 6.41p 103378
27/06/2016 6.17p 6.63p 6.17p 6.41p 654170
24/06/2016 6.04p 6.17p 5.94p 6.17p 461909
23/06/2016 6.29p 6.61p 6.22p 6.41p 385051
22/06/2016 6.54p 6.63p 6.17p 6.29p 197333
21/06/2016 6.66p 6.66p 6.41p 6.54p 107625
20/06/2016 6.78p 6.78p 6.41p 6.66p 135851
17/06/2016 6.54p 6.78p 6.48p 6.78p 477365
16/06/2016 6.54p 6.54p 6.42p 6.54p 100678
15/06/2016 6.54p 6.54p 6.42p 6.54p 20406
14/06/2016 6.78p 6.78p 6.44p 6.54p 230829
13/06/2016 7.03p 7.03p 6.66p 6.78p 106618
10/06/2016 6.91p 7.13p 6.76p 7.03p 322840
09/06/2016 6.91p 7.05p 6.68p 6.91p 159394
08/06/2016 6.91p 7.15p 6.83p 6.91p 162204
07/06/2016 6.91p 6.92p 6.76p 6.91p 372573
06/06/2016 7.40p 7.40p 6.76p 6.91p 302763
03/06/2016 7.40p 7.40p 7.15p 7.40p 746488
02/06/2016 7.40p 7.40p 7.40p 7.40p 0
01/06/2016 7.40p 7.50p 7.18p 7.40p 380577
31/05/2016 7.15p 7.52p 7.13p 7.40p 230594
27/05/2016 7.15p 7.25p 6.98p 7.15p 30632
26/05/2016 7.15p 7.29p 6.96p 7.15p 185301
25/05/2016 7.15p 7.30p 7.05p 7.15p 202662
24/05/2016 7.28p 7.36p 6.91p 7.15p 514935
23/05/2016 7.52p 7.65p 7.10p 7.28p 374938
20/05/2016 6.91p 7.70p 6.66p 7.52p 2803234
19/05/2016 6.91p 7.52p 6.66p 6.91p 1450536
18/05/2016 6.91p 7.55p 6.62p 6.91p 2631070
17/05/2016 6.17p 8.60p 6.14p 6.91p 3827368
16/05/2016 6.17p 6.17p 5.72p 6.17p 31415
13/05/2016 6.17p 6.17p 5.92p 6.17p 183215
12/05/2016 6.17p 6.17p 6.17p 6.17p 0
11/05/2016 6.17p 6.18p 5.82p 6.17p 716207
10/05/2016 6.17p 6.17p 5.87p 6.17p 31724
09/05/2016 6.17p 6.22p 5.82p 6.17p 145311

*Close Price adjusted for both dividends and splits