Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/05/2016 6.17p 6.66p 5.82p 6.17p 421042
05/05/2016 6.17p 6.17p 6.17p 6.17p 0
04/05/2016 6.17p 6.28p 5.92p 6.17p 196746
03/05/2016 6.17p 6.41p 6.02p 6.17p 911422
29/04/2016 6.17p 6.40p 6.09p 6.17p 40710
28/04/2016 6.17p 6.39p 6.08p 6.17p 324993
27/04/2016 5.80p 6.25p 5.80p 6.17p 868398
26/04/2016 5.80p 6.13p 5.77p 5.80p 246571
25/04/2016 5.80p 5.92p 5.72p 5.80p 81081
22/04/2016 5.80p 6.12p 5.72p 5.80p 307788
21/04/2016 5.92p 6.12p 5.69p 5.80p 151567
20/04/2016 5.92p 5.92p 5.68p 5.92p 127394
19/04/2016 5.92p 6.17p 5.68p 5.92p 1001861
18/04/2016 5.92p 6.02p 5.53p 5.92p 1186466
15/04/2016 5.67p 6.31p 5.43p 6.17p 1285880
14/04/2016 5.67p 5.80p 5.54p 5.67p 101923
13/04/2016 5.67p 5.82p 5.57p 5.67p 116384
12/04/2016 5.67p 5.87p 5.59p 5.67p 133831
11/04/2016 5.43p 6.04p 5.43p 5.67p 2786391
08/04/2016 5.43p 5.54p 5.18p 5.43p 576815
07/04/2016 5.55p 5.87p 5.28p 5.43p 2172824
06/04/2016 5.18p 5.42p 4.93p 5.30p 464490
05/04/2016 5.18p 5.22p 5.01p 5.18p 1185325
04/04/2016 5.30p 5.31p 4.93p 5.18p 689608
01/04/2016 5.18p 5.33p 4.93p 5.30p 136824
31/03/2016 5.06p 5.18p 5.00p 5.18p 482326
30/03/2016 5.06p 5.06p 5.00p 5.06p 143048
29/03/2016 5.30p 5.30p 4.94p 5.06p 1406074
24/03/2016 5.30p 5.30p 5.18p 5.30p 167595
23/03/2016 5.06p 5.30p 5.06p 5.30p 574777
22/03/2016 5.30p 5.30p 5.06p 5.30p 133529
21/03/2016 5.30p 5.43p 5.18p 5.30p 454178
18/03/2016 5.30p 5.30p 5.18p 5.30p 409382
17/03/2016 5.30p 5.30p 5.18p 5.30p 81706
16/03/2016 5.43p 5.43p 5.18p 5.30p 998968
15/03/2016 5.43p 5.43p 5.18p 5.43p 112630
14/03/2016 5.30p 5.43p 5.18p 5.43p 556595
11/03/2016 5.30p 5.35p 5.20p 5.30p 422777
10/03/2016 5.30p 5.37p 5.27p 5.30p 603041
09/03/2016 5.30p 5.43p 5.30p 5.30p 1573820
08/03/2016 5.30p 5.67p 5.30p 5.30p 766995
07/03/2016 5.55p 5.55p 5.30p 5.30p 307946
04/03/2016 5.55p 5.60p 5.25p 5.55p 1322774
03/03/2016 5.55p 5.92p 5.43p 5.55p 337589
02/03/2016 5.55p 5.55p 5.48p 5.55p 30132
01/03/2016 5.55p 5.67p 5.43p 5.55p 1061962
29/02/2016 5.80p 5.80p 5.55p 5.55p 660672
26/02/2016 5.92p 5.92p 5.63p 5.80p 1330381
25/02/2016 5.92p 5.97p 5.81p 5.92p 187125
24/02/2016 5.92p 5.99p 5.79p 5.92p 1506643
23/02/2016 6.04p 6.22p 5.85p 5.92p 2277672
22/02/2016 5.92p 6.66p 5.72p 6.04p 2380749
19/02/2016 5.92p 6.12p 5.64p 5.92p 3402864
18/02/2016 6.04p 6.09p 5.81p 5.92p 3601594
17/02/2016 6.04p 6.17p 5.92p 6.04p 1103177
16/02/2016 6.04p 6.12p 5.92p 6.04p 598440
15/02/2016 6.17p 6.24p 5.86p 6.04p 1529689
12/02/2016 5.80p 6.64p 5.71p 6.17p 1835174
11/02/2016 6.17p 6.17p 5.70p 5.80p 1046407
10/02/2016 6.29p 6.30p 5.94p 6.17p 978680
09/02/2016 6.29p 6.81p 6.17p 6.29p 2098428
08/02/2016 6.17p 6.49p 6.07p 6.29p 1367012
05/02/2016 6.17p 6.17p 5.92p 6.17p 1521903
04/02/2016 6.04p 6.29p 6.04p 6.17p 424235
03/02/2016 5.80p 6.13p 5.67p 6.04p 458804
02/02/2016 5.92p 6.09p 5.62p 5.80p 3359701
01/02/2016 6.04p 6.07p 5.81p 5.92p 1989336
29/01/2016 6.04p 6.16p 5.72p 6.04p 1284842
28/01/2016 5.92p 6.11p 5.77p 6.04p 694597
27/01/2016 5.80p 6.12p 5.70p 5.92p 1976276
26/01/2016 5.80p 6.02p 5.43p 5.80p 954761
25/01/2016 6.29p 6.41p 6.03p 6.04p 2851482
22/01/2016 6.41p 6.49p 6.17p 6.29p 2316313
21/01/2016 6.17p 6.56p 6.17p 6.41p 2080500
20/01/2016 6.17p 6.59p 6.12p 6.17p 1744866
19/01/2016 7.15p 7.45p 6.41p 6.54p 4282804
18/01/2016 4.93p 8.86p 4.79p 7.28p 24005790
15/01/2016 4.56p 5.11p 4.22p 4.93p 2642711
14/01/2016 4.56p 4.74p 4.34p 4.56p 648207
13/01/2016 4.56p 4.88p 4.19p 4.56p 1359479
12/01/2016 4.56p 4.74p 4.34p 4.56p 91216
11/01/2016 4.69p 4.98p 4.41p 4.56p 1737774
08/01/2016 4.69p 4.93p 4.58p 4.69p 357824
07/01/2016 4.93p 4.93p 4.19p 4.69p 1159885
06/01/2016 4.93p 4.93p 4.74p 4.93p 52417
05/01/2016 4.81p 5.09p 4.72p 4.93p 623020
04/01/2016 5.06p 5.08p 4.72p 4.81p 1168516
31/12/2015 5.30p 5.30p 4.69p 5.06p 744461
30/12/2015 5.30p 5.30p 5.18p 5.30p 78294
29/12/2015 5.30p 5.38p 5.18p 5.30p 619074
24/12/2015 5.30p 5.43p 5.03p 5.30p 820292
23/12/2015 5.30p 5.55p 4.69p 5.30p 1485456
22/12/2015 5.06p 5.42p 4.93p 5.30p 322513
21/12/2015 4.69p 5.18p 4.09p 5.06p 911667
18/12/2015 4.69p 4.69p 4.44p 4.69p 187775
17/12/2015 4.56p 4.79p 4.44p 4.69p 446522
16/12/2015 4.69p 4.93p 4.44p 4.56p 1399298
15/12/2015 4.69p 4.93p 4.50p 4.69p 704868
14/12/2015 4.93p 5.03p 4.69p 4.69p 86420
11/12/2015 4.81p 5.03p 4.79p 4.93p 520079
10/12/2015 5.06p 5.06p 4.60p 4.81p 1334746
09/12/2015 5.06p 5.13p 4.93p 5.06p 1283103
08/12/2015 5.30p 5.30p 4.81p 5.06p 925123
07/12/2015 5.67p 5.67p 4.93p 5.30p 1641927
04/12/2015 5.92p 5.92p 5.43p 5.67p 1432090
03/12/2015 6.04p 6.17p 5.67p 5.92p 993243
02/12/2015 6.17p 6.41p 5.75p 6.04p 708018
01/12/2015 5.80p 6.31p 5.67p 6.17p 1514351
30/11/2015 5.80p 5.92p 5.71p 5.80p 879543
27/11/2015 5.80p 5.92p 5.55p 5.80p 1281614
26/11/2015 5.67p 5.87p 5.67p 5.80p 29345
25/11/2015 5.67p 5.92p 5.53p 5.67p 557701
24/11/2015 5.80p 5.80p 5.53p 5.67p 289035
23/11/2015 5.80p 5.80p 5.28p 5.80p 633249
20/11/2015 5.43p 5.92p 5.30p 5.80p 757880
19/11/2015 5.67p 5.67p 5.28p 5.43p 975779
18/11/2015 5.43p 5.72p 5.01p 5.67p 1629781
17/11/2015 5.55p 5.82p 5.43p 5.43p 911178
16/11/2015 6.04p 6.04p 5.28p 5.30p 963764
13/11/2015 6.04p 6.31p 5.92p 6.04p 701017
12/11/2015 5.80p 6.29p 5.67p 6.04p 2541188
11/11/2015 6.04p 6.07p 5.43p 5.80p 1777340
10/11/2015 6.04p 6.41p 6.00p 6.04p 904093
09/11/2015 6.66p 6.73p 6.02p 6.04p 2067275
06/11/2015 7.65p 7.65p 6.48p 6.66p 5738282
05/11/2015 7.89p 8.26p 7.55p 7.65p 827141
04/11/2015 8.02p 8.24p 7.77p 7.89p 1353108
03/11/2015 8.02p 8.39p 7.72p 8.02p 628320
02/11/2015 8.02p 8.08p 7.72p 8.02p 194673
30/10/2015 7.89p 8.36p 7.65p 8.02p 511419
29/10/2015 8.14p 8.14p 7.55p 7.89p 695500
28/10/2015 7.65p 8.36p 7.50p 8.14p 741619
27/10/2015 7.77p 7.79p 7.65p 7.65p 39561
26/10/2015 7.28p 7.84p 7.28p 7.77p 319257
23/10/2015 7.40p 7.61p 6.94p 7.28p 441546
22/10/2015 7.77p 7.89p 7.30p 7.40p 979975
21/10/2015 8.02p 8.14p 7.45p 7.77p 564159
20/10/2015 7.65p 8.39p 7.60p 8.02p 530993
19/10/2015 7.65p 7.72p 7.47p 7.65p 168785
16/10/2015 7.65p 7.65p 7.65p 7.65p 66271
15/10/2015 7.65p 7.65p 7.40p 7.65p 533103
14/10/2015 7.77p 7.89p 7.45p 7.65p 969184
13/10/2015 7.52p 7.84p 6.92p 7.77p 2190378
12/10/2015 6.78p 7.40p 6.30p 6.91p 1457407
09/10/2015 6.66p 6.91p 6.31p 6.78p 821098
08/10/2015 6.66p 6.66p 6.46p 6.66p 11263
07/10/2015 6.29p 6.91p 6.29p 6.66p 757194
06/10/2015 6.17p 6.41p 5.92p 6.17p 659633
05/10/2015 6.54p 6.54p 5.97p 6.17p 291475
02/10/2015 6.54p 6.54p 6.53p 6.54p 58749
01/10/2015 6.66p 6.91p 6.41p 6.54p 1927157
30/09/2015 6.54p 6.86p 6.31p 6.66p 171603
29/09/2015 6.78p 6.81p 6.27p 6.54p 343872
28/09/2015 6.78p 6.92p 6.46p 6.78p 400559
25/09/2015 6.41p 7.03p 6.41p 6.78p 253773
24/09/2015 6.29p 6.81p 6.27p 6.41p 1490144
23/09/2015 6.29p 6.41p 6.29p 6.41p 255523
22/09/2015 6.41p 6.41p 6.24p 6.29p 735078
21/09/2015 6.66p 6.66p 6.22p 6.41p 774590
18/09/2015 6.17p 6.91p 6.17p 6.66p 1817732
17/09/2015 6.17p 6.41p 6.05p 6.17p 232908
16/09/2015 5.92p 6.34p 5.68p 6.17p 1017584
15/09/2015 5.92p 6.05p 5.77p 5.92p 197935
14/09/2015 5.92p 6.11p 5.81p 5.92p 117731
11/09/2015 5.92p 6.15p 5.67p 5.92p 556485
10/09/2015 6.17p 6.17p 5.75p 5.92p 152181
09/09/2015 6.17p 6.27p 5.92p 6.17p 260989
08/09/2015 6.29p 6.64p 5.92p 6.17p 1259455
07/09/2015 5.67p 6.34p 5.67p 6.29p 1574826
04/09/2015 5.92p 5.92p 5.48p 5.67p 571632
03/09/2015 5.92p 6.08p 5.70p 5.92p 399231
02/09/2015 5.80p 6.12p 5.23p 5.92p 1715766
01/09/2015 5.43p 6.41p 5.43p 6.17p 1550205
28/08/2015 5.06p 5.92p 5.06p 5.43p 1238724
27/08/2015 5.06p 5.18p 4.94p 5.06p 136518
26/08/2015 5.30p 5.43p 4.74p 5.06p 965444
25/08/2015 4.32p 5.43p 4.24p 5.30p 883258
24/08/2015 4.56p 4.74p 3.95p 4.32p 1929453
21/08/2015 5.06p 5.13p 4.56p 4.56p 1413720
20/08/2015 5.30p 5.30p 4.93p 5.18p 1053026
19/08/2015 5.67p 5.80p 5.11p 5.30p 504251
18/08/2015 5.67p 5.86p 5.48p 5.67p 683427
17/08/2015 5.67p 5.92p 5.67p 5.67p 4662162
14/08/2015 5.67p 5.67p 5.67p 5.67p 0
13/08/2015 5.67p 6.09p 5.53p 5.67p 453686
12/08/2015 5.67p 5.90p 5.48p 5.67p 133784
11/08/2015 5.80p 5.91p 5.66p 5.67p 187160
10/08/2015 5.80p 6.17p 5.62p 5.80p 333150
07/08/2015 6.17p 6.17p 5.67p 5.80p 274418
06/08/2015 6.17p 6.25p 5.97p 6.17p 82668
05/08/2015 6.29p 6.29p 5.97p 6.17p 252038
04/08/2015 6.29p 6.35p 6.17p 6.29p 342767
03/08/2015 6.29p 7.15p 6.05p 6.29p 1857820
31/07/2015 5.92p 6.51p 5.89p 6.29p 602700
30/07/2015 5.92p 6.51p 5.68p 5.80p 1020479
29/07/2015 6.04p 6.17p 5.70p 5.92p 1032230
28/07/2015 6.04p 6.23p 5.80p 6.04p 40554
27/07/2015 6.29p 6.29p 5.55p 6.04p 374370
24/07/2015 6.41p 6.61p 6.17p 6.29p 188101
23/07/2015 6.41p 6.76p 6.29p 6.41p 772442

*Close Price adjusted for both dividends and splits