Empyrean Energy (EME) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
06/03/2013 5.67p 6.07p 5.67p 5.92p 713666
05/03/2013 6.04p 6.04p 5.53p 5.67p 1467714
04/03/2013 6.17p 6.17p 5.33p 6.04p 3052441
01/03/2013 6.41p 6.41p 6.00p 6.17p 2420420
28/02/2013 6.66p 6.66p 6.22p 6.41p 1427630
27/02/2013 6.66p 6.66p 6.46p 6.66p 337694
26/02/2013 7.28p 7.28p 6.27p 6.66p 1810797
25/02/2013 7.28p 7.29p 7.15p 7.28p 323367
22/02/2013 7.52p 7.52p 7.17p 7.28p 1046621
21/02/2013 7.40p 7.52p 7.15p 7.28p 1283617
20/02/2013 7.40p 7.52p 7.26p 7.40p 423544
19/02/2013 7.40p 7.75p 7.22p 7.40p 1334313
18/02/2013 7.65p 7.65p 7.30p 7.40p 1363744
15/02/2013 7.28p 7.79p 7.28p 7.65p 2080364
14/02/2013 7.28p 7.62p 7.23p 7.28p 732336
13/02/2013 7.15p 7.60p 7.05p 7.28p 814551
12/02/2013 7.28p 7.36p 6.91p 7.15p 1141509
11/02/2013 7.40p 7.65p 7.15p 7.28p 1185770
08/02/2013 7.03p 7.65p 7.03p 7.40p 1430393
07/02/2013 6.66p 7.28p 6.51p 7.03p 856790
06/02/2013 6.66p 6.78p 6.41p 6.66p 1850713
05/02/2013 6.66p 6.76p 6.47p 6.66p 187710
04/02/2013 6.78p 6.86p 6.41p 6.66p 1813720
01/02/2013 6.78p 7.33p 6.49p 6.78p 725788
31/01/2013 6.91p 7.10p 6.65p 6.78p 1586997
30/01/2013 7.03p 7.30p 6.71p 6.91p 785998
29/01/2013 6.78p 7.15p 6.76p 7.03p 716554
28/01/2013 6.78p 6.91p 6.66p 6.78p 1525783
25/01/2013 6.78p 6.86p 6.66p 6.78p 501239
24/01/2013 6.78p 6.86p 6.69p 6.78p 199569
23/01/2013 6.78p 6.91p 6.66p 6.78p 1434634
22/01/2013 6.91p 6.91p 6.66p 6.78p 1058054
21/01/2013 7.03p 7.05p 6.78p 6.91p 663725
18/01/2013 7.03p 7.16p 6.77p 7.03p 753549
17/01/2013 7.03p 7.27p 6.82p 7.03p 198549
16/01/2013 7.15p 7.30p 6.91p 7.03p 624366
15/01/2013 6.91p 7.40p 6.91p 7.15p 1469354
14/01/2013 6.91p 7.10p 6.71p 6.91p 522706
11/01/2013 6.91p 7.03p 6.80p 6.91p 557044
10/01/2013 7.03p 7.15p 6.91p 6.91p 1089768
09/01/2013 6.91p 7.10p 6.84p 7.03p 207739
08/01/2013 6.78p 7.10p 6.69p 6.91p 944119
07/01/2013 6.91p 6.91p 6.51p 6.78p 1775193
04/01/2013 7.15p 7.30p 6.67p 6.91p 903815
03/01/2013 7.28p 7.50p 6.91p 7.28p 1005304
02/01/2013 7.03p 7.55p 6.93p 7.28p 821480
31/12/2012 7.03p 7.20p 6.91p 7.03p 36722
28/12/2012 6.91p 7.15p 6.66p 6.91p 833256
27/12/2012 6.91p 7.14p 6.80p 6.91p 25500
24/12/2012 6.78p 7.15p 6.72p 6.91p 993383
21/12/2012 6.54p 6.91p 6.12p 6.78p 1746619
20/12/2012 7.77p 7.77p 7.28p 7.65p 703198
19/12/2012 7.89p 8.02p 7.65p 7.77p 825302
18/12/2012 7.77p 8.04p 7.73p 7.89p 493673
17/12/2012 8.14p 8.19p 7.65p 7.77p 1223157
14/12/2012 8.51p 8.83p 7.99p 8.14p 2197745
13/12/2012 8.02p 8.34p 7.89p 8.14p 442892
12/12/2012 8.02p 8.27p 7.81p 8.02p 214286
11/12/2012 8.02p 8.38p 7.89p 8.02p 264567
10/12/2012 7.89p 8.14p 7.79p 7.89p 206520
07/12/2012 7.65p 8.09p 7.65p 7.89p 986132
06/12/2012 7.65p 7.89p 7.57p 7.65p 558562
05/12/2012 7.65p 7.70p 7.55p 7.65p 472265
04/12/2012 7.52p 7.65p 7.47p 7.65p 577111
03/12/2012 7.52p 7.52p 7.47p 7.52p 113888
30/11/2012 7.65p 7.69p 7.45p 7.52p 572153
29/11/2012 7.65p 7.74p 7.48p 7.65p 473294
28/11/2012 7.65p 7.67p 7.50p 7.65p 153060
27/11/2012 7.65p 7.89p 7.45p 7.65p 915513
26/11/2012 7.65p 7.89p 7.55p 7.65p 1302526
23/11/2012 7.65p 7.84p 7.53p 7.65p 560097
22/11/2012 7.52p 7.84p 7.25p 7.65p 1271104
21/11/2012 7.65p 7.89p 7.23p 7.52p 748910
20/11/2012 7.40p 7.75p 7.15p 7.65p 829878
19/11/2012 7.40p 7.55p 7.20p 7.40p 247208
16/11/2012 7.65p 7.70p 7.40p 7.40p 221615
15/11/2012 7.40p 7.84p 7.23p 7.65p 697124
14/11/2012 7.40p 7.40p 7.15p 7.28p 816838
13/11/2012 7.15p 7.74p 7.15p 7.52p 1120813
12/11/2012 8.02p 8.04p 7.42p 7.52p 1750745
09/11/2012 8.02p 8.21p 7.97p 8.02p 571136
08/11/2012 8.14p 8.19p 8.02p 8.02p 484822
07/11/2012 8.14p 8.38p 8.00p 8.14p 577543
06/11/2012 8.39p 8.39p 7.94p 8.14p 1354477
05/11/2012 8.39p 8.39p 8.24p 8.39p 625912
02/11/2012 8.63p 8.63p 8.14p 8.39p 976542
01/11/2012 8.39p 8.75p 8.21p 8.63p 609040
31/10/2012 8.14p 8.39p 8.09p 8.39p 505535
30/10/2012 8.14p 8.26p 7.99p 8.14p 364820
29/10/2012 8.26p 8.29p 8.02p 8.14p 695828
26/10/2012 8.63p 8.63p 8.09p 8.26p 1161588
25/10/2012 8.63p 8.71p 8.41p 8.63p 861450
24/10/2012 9.13p 9.27p 8.53p 8.63p 1446425
23/10/2012 8.63p 9.13p 8.58p 9.13p 1938610
22/10/2012 8.63p 8.80p 8.24p 8.63p 1112838
19/10/2012 8.39p 8.73p 8.14p 8.63p 641311
18/10/2012 8.39p 8.63p 8.29p 8.39p 452802
17/10/2012 8.14p 8.54p 7.94p 8.39p 1756103
16/10/2012 8.39p 8.39p 7.99p 8.14p 599110
15/10/2012 8.39p 8.49p 8.16p 8.39p 417661
12/10/2012 8.26p 8.49p 8.21p 8.39p 547853
11/10/2012 8.63p 8.68p 8.19p 8.26p 764929
10/10/2012 8.63p 8.78p 8.54p 8.63p 164390
09/10/2012 9.00p 9.00p 8.47p 8.63p 809879
08/10/2012 8.63p 8.88p 8.53p 8.76p 464002
05/10/2012 8.88p 8.93p 8.42p 8.63p 85226
04/10/2012 8.63p 9.08p 8.63p 8.88p 1202807
03/10/2012 8.88p 8.93p 8.57p 8.63p 632997
02/10/2012 8.76p 9.20p 8.70p 8.88p 3934018
01/10/2012 8.51p 8.88p 8.49p 8.76p 497662
28/09/2012 8.63p 8.73p 8.44p 8.63p 372781
27/09/2012 8.88p 8.88p 8.40p 8.63p 832899
26/09/2012 8.76p 9.01p 8.63p 8.88p 868906
25/09/2012 8.76p 8.76p 8.49p 8.76p 389312
24/09/2012 8.88p 8.92p 8.66p 8.76p 372494
21/09/2012 9.00p 9.37p 8.65p 8.88p 1725406
20/09/2012 8.63p 8.78p 8.51p 8.51p 370674
19/09/2012 8.76p 8.93p 8.49p 8.63p 286914
18/09/2012 8.76p 9.07p 8.46p 8.76p 1385552
17/09/2012 8.51p 9.00p 8.51p 8.76p 754822
14/09/2012 8.26p 8.84p 8.26p 8.51p 1891858
13/09/2012 7.89p 8.39p 7.89p 8.26p 795214
12/09/2012 8.26p 8.37p 7.75p 7.89p 1197420
11/09/2012 7.89p 8.33p 7.77p 8.26p 1441344
10/09/2012 7.77p 8.09p 7.70p 7.89p 686482
07/09/2012 7.52p 7.89p 7.40p 7.77p 2717488
06/09/2012 7.52p 7.84p 7.45p 7.52p 1407481
05/09/2012 7.65p 7.65p 7.28p 7.52p 1723128
04/09/2012 7.65p 7.74p 7.40p 7.65p 494840
03/09/2012 7.40p 7.87p 7.40p 7.65p 759249
31/08/2012 7.40p 7.52p 7.33p 7.40p 159907
30/08/2012 7.40p 7.65p 7.33p 7.40p 1492529
29/08/2012 7.40p 7.59p 7.30p 7.40p 254161
28/08/2012 7.65p 7.84p 7.20p 7.40p 5195750
24/08/2012 7.52p 7.79p 7.18p 7.65p 1368832
23/08/2012 7.52p 7.65p 7.26p 7.52p 363988
22/08/2012 7.40p 7.63p 7.23p 7.52p 980527
21/08/2012 7.40p 7.40p 7.15p 7.40p 549628
20/08/2012 7.40p 7.60p 7.20p 7.40p 295887
17/08/2012 7.28p 7.65p 7.17p 7.40p 250678
16/08/2012 7.40p 7.40p 7.12p 7.28p 2609797
15/08/2012 7.40p 7.40p 7.20p 7.40p 226142
14/08/2012 7.40p 7.50p 7.20p 7.40p 364002
13/08/2012 7.03p 7.40p 6.94p 7.40p 1091493
10/08/2012 7.28p 7.40p 7.03p 7.03p 708839
09/08/2012 7.15p 7.45p 6.91p 7.28p 439622
08/08/2012 7.15p 7.60p 7.01p 7.15p 900183
07/08/2012 7.15p 7.40p 7.05p 7.15p 412130
06/08/2012 6.91p 7.15p 6.73p 7.03p 1208734
03/08/2012 6.91p 7.03p 6.66p 6.91p 4299211
02/08/2012 7.03p 7.11p 6.78p 6.91p 780904
01/08/2012 7.15p 7.15p 6.98p 7.03p 600808
31/07/2012 7.40p 7.40p 7.05p 7.15p 727527
30/07/2012 7.03p 7.57p 6.98p 7.40p 456108
27/07/2012 6.91p 7.38p 6.91p 7.03p 1290730
26/07/2012 7.65p 7.81p 6.91p 6.91p 1793387
25/07/2012 6.78p 7.09p 6.78p 7.03p 527257
24/07/2012 6.41p 7.15p 6.22p 6.78p 2522070
23/07/2012 6.41p 6.41p 6.22p 6.41p 390565
20/07/2012 6.41p 6.41p 6.20p 6.41p 222579
19/07/2012 6.41p 6.50p 6.22p 6.41p 428686
18/07/2012 6.41p 6.46p 6.25p 6.41p 673286
17/07/2012 6.04p 6.22p 5.70p 6.17p 2465662
16/07/2012 6.17p 6.17p 5.92p 6.17p 160120
13/07/2012 6.04p 6.17p 5.97p 6.17p 499864
12/07/2012 6.04p 6.09p 5.94p 6.04p 407988
11/07/2012 6.04p 6.22p 5.92p 6.04p 4712664
10/07/2012 6.17p 6.17p 5.92p 6.04p 955900
09/07/2012 6.29p 6.32p 5.95p 6.17p 749169
06/07/2012 6.29p 6.41p 6.22p 6.29p 378432
05/07/2012 6.41p 6.54p 6.27p 6.29p 266046
04/07/2012 6.29p 6.41p 6.29p 6.41p 50676
03/07/2012 6.41p 6.61p 6.21p 6.29p 1357094
02/07/2012 6.41p 6.51p 6.24p 6.41p 321849
29/06/2012 6.54p 6.54p 6.27p 6.41p 1245788
28/06/2012 6.41p 6.51p 6.22p 6.41p 584703
27/06/2012 6.41p 6.56p 6.32p 6.41p 242028
26/06/2012 6.78p 6.78p 6.23p 6.41p 1663581
25/06/2012 6.78p 6.83p 6.66p 6.78p 376544
22/06/2012 6.91p 6.94p 6.60p 6.78p 833672
21/06/2012 7.15p 7.15p 6.81p 7.03p 461163
20/06/2012 7.03p 7.40p 7.00p 7.15p 222976
19/06/2012 7.15p 7.17p 6.96p 7.03p 291734
18/06/2012 7.03p 7.20p 6.96p 7.15p 408610
15/06/2012 7.15p 7.63p 6.94p 7.03p 1893774
14/06/2012 7.15p 7.15p 6.72p 6.91p 505677
13/06/2012 6.91p 7.25p 6.68p 7.15p 1186893
12/06/2012 7.15p 7.15p 6.56p 6.91p 1079622
11/06/2012 7.15p 7.39p 6.96p 7.15p 472305
08/06/2012 6.78p 7.30p 6.78p 7.15p 700974
07/06/2012 7.15p 7.30p 6.68p 6.78p 823120
06/06/2012 7.15p 7.40p 6.92p 7.15p 1664833
01/06/2012 7.28p 7.65p 7.01p 7.15p 1236963
31/05/2012 7.77p 8.26p 6.93p 7.28p 1451150
30/05/2012 7.15p 7.91p 6.91p 7.77p 1067421
29/05/2012 7.15p 7.40p 6.91p 7.15p 1265617
28/05/2012 7.15p 7.40p 6.98p 7.15p 1607366
25/05/2012 7.15p 7.30p 7.05p 7.15p 107176
24/05/2012 7.15p 7.38p 7.05p 7.15p 660363
23/05/2012 7.15p 7.40p 7.01p 7.15p 768982

*Close Price adjusted for both dividends and splits