Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Empyrean Energy (EME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2015 | 6.78p | 6.78p | 6.29p | 6.41p | 608422 |
| 21/07/2015 | 6.29p | 6.78p | 5.92p | 6.78p | 670571 |
| 20/07/2015 | 6.29p | 6.51p | 6.04p | 6.29p | 640082 |
| 17/07/2015 | 6.41p | 6.56p | 6.17p | 6.29p | 392056 |
| 16/07/2015 | 6.66p | 6.66p | 6.36p | 6.41p | 233910 |
| 15/07/2015 | 6.66p | 6.81p | 6.44p | 6.66p | 58924 |
| 14/07/2015 | 6.91p | 6.91p | 6.51p | 6.66p | 759464 |
| 13/07/2015 | 7.28p | 7.51p | 6.81p | 6.91p | 1054037 |
| 10/07/2015 | 7.28p | 7.65p | 6.92p | 7.28p | 1064231 |
| 09/07/2015 | 6.66p | 7.40p | 6.41p | 7.28p | 1362079 |
| 08/07/2015 | 6.17p | 7.15p | 5.92p | 6.66p | 2382348 |
| 07/07/2015 | 6.17p | 6.17p | 5.72p | 5.80p | 270608 |
| 06/07/2015 | 6.29p | 6.41p | 5.92p | 6.17p | 149324 |
| 03/07/2015 | 5.80p | 6.41p | 5.65p | 6.29p | 813392 |
| 02/07/2015 | 5.80p | 6.07p | 5.57p | 5.80p | 276785 |
| 01/07/2015 | 6.04p | 6.17p | 5.80p | 5.80p | 264591 |
| 30/06/2015 | 5.55p | 6.27p | 5.45p | 6.04p | 1055572 |
| 29/06/2015 | 5.92p | 6.02p | 5.43p | 5.55p | 696312 |
| 26/06/2015 | 6.04p | 6.17p | 5.75p | 5.92p | 411830 |
| 25/06/2015 | 6.17p | 6.31p | 5.90p | 6.04p | 542279 |
| 24/06/2015 | 5.92p | 6.40p | 5.80p | 6.17p | 487942 |
| 23/06/2015 | 5.80p | 6.19p | 5.68p | 5.92p | 795947 |
| 22/06/2015 | 6.41p | 6.49p | 5.45p | 6.17p | 1894448 |
| 19/06/2015 | 6.66p | 6.66p | 6.18p | 6.41p | 310568 |
| 18/06/2015 | 6.78p | 6.78p | 6.29p | 6.66p | 478572 |
| 17/06/2015 | 7.03p | 7.03p | 6.41p | 6.78p | 1020274 |
| 16/06/2015 | 7.03p | 7.03p | 6.66p | 7.03p | 204540 |
| 15/06/2015 | 7.03p | 7.40p | 6.82p | 7.03p | 233868 |
| 12/06/2015 | 7.40p | 7.45p | 6.91p | 7.03p | 254132 |
| 11/06/2015 | 7.28p | 7.52p | 7.16p | 7.40p | 890698 |
| 10/06/2015 | 7.28p | 7.55p | 6.78p | 7.28p | 892394 |
| 09/06/2015 | 6.78p | 7.40p | 6.78p | 7.15p | 676520 |
| 08/06/2015 | 7.15p | 7.15p | 6.78p | 6.78p | 160042 |
| 05/06/2015 | 6.91p | 7.40p | 6.53p | 7.15p | 1859131 |
| 04/06/2015 | 6.66p | 6.91p | 6.24p | 6.91p | 1425909 |
| 03/06/2015 | 6.66p | 6.86p | 6.41p | 6.66p | 418505 |
| 02/06/2015 | 6.91p | 7.10p | 6.41p | 6.66p | 723279 |
| 01/06/2015 | 6.78p | 7.15p | 6.66p | 6.91p | 295326 |
| 29/05/2015 | 6.29p | 6.91p | 6.29p | 6.78p | 1005410 |
| 28/05/2015 | 6.66p | 6.66p | 6.04p | 6.29p | 885804 |
| 27/05/2015 | 6.66p | 6.91p | 6.56p | 6.66p | 66361 |
| 26/05/2015 | 7.03p | 7.03p | 6.42p | 6.66p | 1391757 |
| 22/05/2015 | 7.03p | 7.36p | 6.96p | 7.03p | 251789 |
| 21/05/2015 | 7.03p | 7.30p | 6.81p | 7.03p | 192566 |
| 20/05/2015 | 7.15p | 7.15p | 6.91p | 6.91p | 978646 |
| 19/05/2015 | 7.65p | 7.65p | 6.91p | 7.15p | 1216086 |
| 18/05/2015 | 7.89p | 7.89p | 7.41p | 7.65p | 252403 |
| 15/05/2015 | 7.77p | 8.29p | 7.65p | 7.89p | 826642 |
| 14/05/2015 | 8.02p | 8.02p | 7.40p | 7.77p | 1097657 |
| 13/05/2015 | 7.52p | 8.29p | 7.52p | 8.02p | 840284 |
| 12/05/2015 | 7.52p | 7.67p | 7.40p | 7.52p | 86720 |
| 11/05/2015 | 7.52p | 7.79p | 7.03p | 7.52p | 1034108 |
| 08/05/2015 | 8.14p | 8.14p | 7.43p | 7.52p | 1212569 |
| 07/05/2015 | 8.51p | 8.73p | 7.90p | 8.14p | 887180 |
| 06/05/2015 | 8.63p | 8.73p | 8.09p | 8.51p | 1241974 |
| 05/05/2015 | 8.76p | 8.78p | 8.42p | 8.63p | 527027 |
| 01/05/2015 | 8.88p | 8.88p | 8.63p | 8.76p | 1585132 |
| 30/04/2015 | 8.63p | 9.13p | 8.63p | 8.88p | 254943 |
| 29/04/2015 | 8.63p | 9.08p | 8.63p | 8.63p | 568347 |
| 28/04/2015 | 9.13p | 9.13p | 8.39p | 8.63p | 610175 |
| 27/04/2015 | 8.39p | 9.37p | 8.33p | 9.13p | 1101629 |
| 24/04/2015 | 8.02p | 8.73p | 7.92p | 8.39p | 1319378 |
| 23/04/2015 | 7.65p | 8.24p | 7.40p | 8.02p | 1265190 |
| 22/04/2015 | 7.65p | 7.84p | 7.52p | 7.65p | 110759 |
| 21/04/2015 | 8.02p | 8.02p | 7.40p | 7.65p | 1145958 |
| 20/04/2015 | 7.89p | 8.34p | 7.15p | 8.02p | 1097189 |
| 17/04/2015 | 8.02p | 8.14p | 7.45p | 7.89p | 347235 |
| 16/04/2015 | 7.15p | 8.26p | 7.15p | 8.02p | 1441973 |
| 15/04/2015 | 7.15p | 7.55p | 7.05p | 7.15p | 639295 |
| 14/04/2015 | 7.15p | 7.40p | 7.07p | 7.15p | 920703 |
| 13/04/2015 | 7.40p | 7.40p | 7.05p | 7.15p | 1733158 |
| 10/04/2015 | 7.77p | 7.77p | 7.15p | 7.40p | 2359548 |
| 09/04/2015 | 7.28p | 8.09p | 6.85p | 7.77p | 1577343 |
| 08/04/2015 | 7.52p | 7.87p | 7.13p | 7.28p | 3197368 |
| 07/04/2015 | 6.91p | 7.77p | 6.91p | 7.52p | 5485616 |
| 02/04/2015 | 6.78p | 7.70p | 6.71p | 6.91p | 2074604 |
| 01/04/2015 | 6.54p | 7.30p | 6.17p | 6.78p | 2083932 |
| 31/03/2015 | 6.66p | 6.71p | 6.25p | 6.54p | 107842 |
| 30/03/2015 | 6.41p | 6.86p | 6.08p | 6.66p | 1404136 |
| 27/03/2015 | 5.92p | 6.93p | 5.67p | 6.41p | 2449320 |
| 26/03/2015 | 6.04p | 6.34p | 5.67p | 5.92p | 1550494 |
| 25/03/2015 | 6.04p | 6.04p | 5.75p | 6.04p | 172229 |
| 24/03/2015 | 5.30p | 6.04p | 5.21p | 6.04p | 825195 |
| 23/03/2015 | 5.30p | 5.30p | 5.18p | 5.30p | 33446 |
| 20/03/2015 | 5.30p | 5.67p | 5.21p | 5.30p | 1327804 |
| 19/03/2015 | 5.30p | 5.66p | 5.13p | 5.30p | 595262 |
| 18/03/2015 | 5.43p | 5.43p | 4.93p | 5.30p | 1568186 |
| 17/03/2015 | 5.67p | 5.77p | 5.23p | 5.43p | 1403280 |
| 16/03/2015 | 6.04p | 6.09p | 5.43p | 5.67p | 332788 |
| 13/03/2015 | 6.17p | 6.41p | 5.72p | 6.04p | 164208 |
| 12/03/2015 | 6.17p | 6.17p | 5.92p | 6.17p | 26082 |
| 11/03/2015 | 6.29p | 6.33p | 5.80p | 6.17p | 271788 |
| 10/03/2015 | 6.41p | 6.41p | 6.17p | 6.29p | 543412 |
| 09/03/2015 | 6.78p | 6.78p | 6.23p | 6.41p | 859682 |
| 06/03/2015 | 6.91p | 7.20p | 6.46p | 6.78p | 663616 |
| 05/03/2015 | 6.41p | 6.92p | 6.27p | 6.91p | 627024 |
| 04/03/2015 | 5.92p | 6.60p | 5.72p | 6.41p | 919384 |
| 03/03/2015 | 6.29p | 6.31p | 5.77p | 5.92p | 1298510 |
| 02/03/2015 | 6.29p | 6.31p | 6.04p | 6.29p | 56110 |
| 27/02/2015 | 6.29p | 6.32p | 6.04p | 6.29p | 202141 |
| 26/02/2015 | 6.17p | 6.36p | 6.02p | 6.29p | 262297 |
| 25/02/2015 | 6.17p | 6.31p | 6.07p | 6.17p | 118769 |
| 24/02/2015 | 6.29p | 6.31p | 5.92p | 6.17p | 648975 |
| 23/02/2015 | 6.78p | 7.01p | 6.20p | 6.29p | 570267 |
| 20/02/2015 | 6.29p | 7.29p | 6.29p | 6.78p | 2844938 |
| 19/02/2015 | 6.78p | 6.78p | 6.04p | 6.29p | 453754 |
| 18/02/2015 | 6.17p | 6.86p | 6.10p | 6.78p | 1304771 |
| 17/02/2015 | 6.17p | 6.41p | 6.07p | 6.17p | 511846 |
| 16/02/2015 | 5.67p | 6.31p | 5.60p | 6.17p | 1544668 |
| 13/02/2015 | 5.18p | 6.02p | 4.98p | 5.67p | 1408577 |
| 12/02/2015 | 5.06p | 5.18p | 4.81p | 5.18p | 735616 |
| 11/02/2015 | 5.43p | 5.43p | 5.03p | 5.06p | 1289705 |
| 10/02/2015 | 5.43p | 5.67p | 5.30p | 5.43p | 445466 |
| 09/02/2015 | 5.30p | 5.92p | 5.18p | 5.43p | 1651329 |
| 06/02/2015 | 5.18p | 5.82p | 5.18p | 5.30p | 538016 |
| 05/02/2015 | 5.18p | 5.33p | 4.93p | 5.18p | 121956 |
| 04/02/2015 | 5.67p | 5.67p | 5.00p | 5.18p | 1524708 |
| 03/02/2015 | 5.30p | 6.14p | 5.30p | 5.92p | 2424152 |
| 02/02/2015 | 5.18p | 5.57p | 4.98p | 5.18p | 705638 |
| 30/01/2015 | 5.06p | 5.43p | 4.93p | 5.18p | 614378 |
| 29/01/2015 | 5.55p | 5.55p | 4.69p | 5.06p | 2915890 |
| 28/01/2015 | 5.55p | 5.67p | 5.43p | 5.55p | 260478 |
| 27/01/2015 | 5.80p | 5.80p | 5.19p | 5.55p | 1340164 |
| 26/01/2015 | 6.04p | 6.04p | 5.67p | 5.80p | 390670 |
| 23/01/2015 | 6.04p | 6.27p | 5.77p | 6.04p | 684760 |
| 22/01/2015 | 5.80p | 6.14p | 5.80p | 6.04p | 617375 |
| 21/01/2015 | 5.67p | 5.92p | 5.43p | 5.80p | 1004517 |
| 20/01/2015 | 5.92p | 6.17p | 5.35p | 5.67p | 2497577 |
| 19/01/2015 | 6.17p | 6.29p | 5.67p | 5.92p | 563101 |
| 16/01/2015 | 6.17p | 6.40p | 5.92p | 6.17p | 220980 |
| 15/01/2015 | 6.04p | 6.40p | 5.68p | 6.17p | 747246 |
| 14/01/2015 | 5.67p | 6.02p | 5.31p | 5.92p | 2519666 |
| 13/01/2015 | 6.17p | 6.17p | 5.48p | 5.67p | 1489559 |
| 12/01/2015 | 6.41p | 6.41p | 5.92p | 6.17p | 1642522 |
| 09/01/2015 | 6.41p | 6.41p | 6.17p | 6.29p | 211923 |
| 08/01/2015 | 6.17p | 6.66p | 6.15p | 6.41p | 1567390 |
| 07/01/2015 | 6.41p | 6.41p | 5.92p | 6.04p | 2223665 |
| 06/01/2015 | 7.40p | 7.40p | 5.92p | 6.54p | 2129440 |
| 05/01/2015 | 7.89p | 7.96p | 7.40p | 7.40p | 215921 |
| 02/01/2015 | 7.77p | 7.89p | 7.66p | 7.89p | 288141 |
| 31/12/2014 | 7.77p | 7.79p | 7.66p | 7.77p | 87708 |
| 30/12/2014 | 8.02p | 8.09p | 7.47p | 7.77p | 1696815 |
| 29/12/2014 | 8.02p | 8.29p | 7.79p | 8.02p | 242649 |
| 24/12/2014 | 8.02p | 8.29p | 7.92p | 8.02p | 55743 |
| 23/12/2014 | 8.02p | 8.29p | 7.89p | 8.02p | 199929 |
| 22/12/2014 | 8.39p | 8.88p | 7.75p | 8.02p | 1414580 |
| 19/12/2014 | 7.89p | 8.14p | 7.65p | 8.02p | 677487 |
| 18/12/2014 | 7.15p | 8.09p | 6.91p | 7.89p | 3619444 |
| 17/12/2014 | 7.03p | 7.25p | 6.91p | 7.15p | 354763 |
| 16/12/2014 | 7.52p | 7.52p | 6.41p | 7.03p | 3052688 |
| 15/12/2014 | 7.52p | 7.59p | 7.40p | 7.52p | 262086 |
| 12/12/2014 | 8.51p | 8.53p | 7.42p | 7.52p | 1464192 |
| 11/12/2014 | 9.13p | 9.30p | 8.39p | 8.51p | 1022303 |
| 10/12/2014 | 9.00p | 9.23p | 8.29p | 9.13p | 2428296 |
| 09/12/2014 | 10.85p | 10.85p | 8.93p | 9.00p | 3597313 |
| 08/12/2014 | 11.59p | 11.68p | 10.47p | 10.85p | 967834 |
| 05/12/2014 | 11.35p | 11.60p | 11.26p | 11.59p | 337739 |
| 04/12/2014 | 11.35p | 11.59p | 11.15p | 11.35p | 260938 |
| 03/12/2014 | 12.09p | 12.09p | 10.85p | 11.22p | 2071656 |
| 02/12/2014 | 12.09p | 12.33p | 11.84p | 12.09p | 1008367 |
| 01/12/2014 | 12.58p | 12.58p | 11.84p | 12.09p | 844067 |
| 28/11/2014 | 12.09p | 13.07p | 11.99p | 12.83p | 631603 |
| 27/11/2014 | 14.06p | 14.06p | 12.33p | 12.70p | 1869051 |
| 26/11/2014 | 14.55p | 14.55p | 13.94p | 14.06p | 980629 |
| 25/11/2014 | 14.43p | 14.80p | 14.34p | 14.55p | 693663 |
| 24/11/2014 | 14.18p | 14.55p | 14.03p | 14.43p | 666712 |
| 21/11/2014 | 14.18p | 14.49p | 13.57p | 14.18p | 566112 |
| 20/11/2014 | 14.43p | 14.55p | 13.81p | 14.18p | 151811 |
| 19/11/2014 | 14.55p | 14.65p | 14.06p | 14.43p | 201068 |
| 18/11/2014 | 14.80p | 14.80p | 14.36p | 14.68p | 233109 |
| 17/11/2014 | 14.06p | 15.19p | 13.91p | 14.80p | 602546 |
| 14/11/2014 | 14.43p | 14.80p | 13.86p | 14.06p | 695472 |
| 13/11/2014 | 14.43p | 14.45p | 14.10p | 14.43p | 124030 |
| 12/11/2014 | 14.43p | 14.80p | 14.10p | 14.43p | 538293 |
| 11/11/2014 | 14.43p | 14.75p | 14.16p | 14.43p | 262255 |
| 10/11/2014 | 14.43p | 14.65p | 13.94p | 14.43p | 458203 |
| 07/11/2014 | 14.55p | 14.67p | 14.14p | 14.43p | 389946 |
| 06/11/2014 | 14.31p | 14.80p | 14.08p | 14.55p | 321226 |
| 05/11/2014 | 15.05p | 15.24p | 14.06p | 14.55p | 413866 |
| 04/11/2014 | 15.54p | 15.54p | 14.80p | 15.05p | 944727 |
| 03/11/2014 | 16.16p | 16.16p | 15.38p | 15.54p | 250869 |
| 31/10/2014 | 16.16p | 16.28p | 15.79p | 16.16p | 266200 |
| 30/10/2014 | 16.53p | 16.67p | 15.95p | 16.16p | 466292 |
| 29/10/2014 | 15.54p | 16.86p | 14.80p | 16.53p | 909061 |
| 28/10/2014 | 16.16p | 16.16p | 15.44p | 15.54p | 850117 |
| 27/10/2014 | 15.05p | 16.46p | 14.82p | 16.16p | 794031 |
| 24/10/2014 | 14.80p | 15.29p | 14.43p | 14.80p | 849921 |
| 23/10/2014 | 14.92p | 15.29p | 14.43p | 14.80p | 551664 |
| 22/10/2014 | 14.92p | 15.18p | 14.60p | 14.92p | 369290 |
| 21/10/2014 | 14.68p | 15.17p | 14.10p | 14.80p | 809964 |
| 20/10/2014 | 14.31p | 14.96p | 14.11p | 14.68p | 829186 |
| 17/10/2014 | 13.20p | 14.75p | 13.20p | 14.31p | 1082343 |
| 16/10/2014 | 13.81p | 14.06p | 12.86p | 13.20p | 2005041 |
| 15/10/2014 | 15.42p | 15.44p | 13.57p | 13.81p | 2458090 |
| 14/10/2014 | 15.91p | 15.91p | 14.92p | 15.42p | 1209533 |
| 13/10/2014 | 17.14p | 17.14p | 15.42p | 16.03p | 1266784 |
| 10/10/2014 | 17.39p | 17.39p | 16.77p | 17.02p | 909932 |
| 09/10/2014 | 17.88p | 18.13p | 17.27p | 17.64p | 603414 |
| 08/10/2014 | 18.01p | 18.01p | 17.25p | 17.76p | 544708 |
| 07/10/2014 | 18.13p | 18.40p | 17.78p | 18.01p | 508259 |
*Close Price adjusted for both dividends and splits