Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
06/10/2014 18.38p 18.38p 17.70p 18.13p 650268
03/10/2014 18.62p 18.82p 18.01p 18.38p 541951
02/10/2014 19.12p 19.12p 17.91p 18.62p 873703
01/10/2014 19.12p 20.23p 19.01p 19.12p 1302952
30/09/2014 17.88p 20.16p 17.47p 19.12p 2050826
29/09/2014 18.01p 18.50p 17.86p 18.13p 987841
26/09/2014 17.76p 18.50p 17.76p 18.01p 1067256
25/09/2014 18.50p 18.60p 17.37p 17.76p 940875
24/09/2014 18.87p 19.08p 18.25p 18.50p 616113
23/09/2014 18.75p 19.24p 18.30p 18.87p 670335
22/09/2014 18.25p 19.24p 18.25p 18.75p 772990
19/09/2014 17.76p 18.46p 17.61p 18.25p 764527
18/09/2014 18.01p 18.01p 17.41p 17.76p 635753
17/09/2014 18.13p 18.60p 17.76p 18.01p 988501
16/09/2014 17.88p 18.49p 17.86p 18.13p 702207
15/09/2014 18.38p 18.38p 17.76p 17.88p 795451
12/09/2014 18.87p 18.87p 17.77p 18.38p 1469662
11/09/2014 18.87p 18.87p 18.57p 18.87p 241916
10/09/2014 18.87p 18.99p 18.50p 18.87p 435453
09/09/2014 19.36p 19.36p 18.50p 18.87p 437340
08/09/2014 19.98p 20.23p 18.78p 19.36p 1210155
05/09/2014 18.99p 20.18p 18.59p 19.49p 1636184
04/09/2014 17.88p 19.19p 17.69p 18.99p 1355493
03/09/2014 17.51p 18.15p 17.44p 17.88p 596385
02/09/2014 17.51p 17.66p 17.32p 17.51p 634872
01/09/2014 17.88p 17.96p 17.37p 17.51p 701288
29/08/2014 18.01p 18.25p 17.51p 17.88p 598095
28/08/2014 18.25p 18.25p 17.27p 17.88p 656549
27/08/2014 18.25p 18.40p 18.01p 18.25p 351610
26/08/2014 18.38p 18.50p 18.11p 18.25p 771473
22/08/2014 18.25p 18.50p 18.01p 18.38p 340645
21/08/2014 18.25p 18.44p 18.06p 18.25p 236859
20/08/2014 18.75p 18.75p 18.01p 18.25p 507756
19/08/2014 18.38p 18.89p 18.38p 18.75p 373678
18/08/2014 18.99p 18.99p 18.18p 18.38p 639779
15/08/2014 19.36p 19.49p 18.75p 18.99p 580702
14/08/2014 18.99p 19.73p 18.79p 19.36p 794392
13/08/2014 17.27p 19.24p 16.97p 18.99p 905693
12/08/2014 16.65p 17.61p 16.59p 17.27p 467490
11/08/2014 16.77p 16.87p 16.56p 16.65p 388681
08/08/2014 16.65p 16.77p 16.28p 16.77p 1098595
07/08/2014 17.02p 17.46p 16.32p 16.65p 563778
06/08/2014 17.51p 18.25p 16.78p 17.02p 1290961
05/08/2014 17.39p 18.20p 17.29p 17.51p 1436673
04/08/2014 17.51p 17.51p 17.28p 17.39p 729138
01/08/2014 17.76p 17.76p 17.30p 17.51p 477467
31/07/2014 17.64p 17.88p 17.41p 17.76p 1123986
30/07/2014 18.25p 18.40p 17.77p 17.88p 674518
29/07/2014 18.62p 18.75p 18.11p 18.25p 536429
28/07/2014 18.87p 18.89p 18.30p 18.62p 1060655
25/07/2014 18.99p 19.12p 18.76p 18.87p 566462
24/07/2014 18.99p 19.12p 18.75p 18.99p 929126
23/07/2014 18.99p 19.18p 18.45p 18.99p 476388
22/07/2014 19.73p 19.73p 18.80p 18.99p 1083239
21/07/2014 19.86p 20.67p 19.49p 19.73p 1054862
18/07/2014 19.49p 19.86p 19.24p 19.86p 875245
17/07/2014 20.10p 20.31p 19.31p 19.49p 818880
16/07/2014 18.75p 20.80p 18.45p 20.10p 1839914
15/07/2014 18.75p 18.99p 18.37p 18.75p 823988
14/07/2014 19.12p 19.48p 18.52p 18.75p 1331506
11/07/2014 19.73p 19.87p 18.80p 19.12p 2242140
10/07/2014 18.99p 20.33p 18.84p 19.73p 4946480
09/07/2014 17.88p 18.06p 17.29p 17.51p 790307
08/07/2014 17.64p 18.20p 17.51p 17.88p 1132926
07/07/2014 17.02p 17.76p 16.92p 17.64p 600144
04/07/2014 17.02p 17.27p 16.77p 17.02p 1003620
03/07/2014 16.90p 17.05p 16.53p 17.02p 1026089
02/07/2014 17.51p 17.51p 16.77p 16.90p 1164560
01/07/2014 16.90p 17.71p 16.77p 17.51p 1503857
30/06/2014 17.02p 17.27p 16.78p 16.90p 345850
27/06/2014 17.88p 18.01p 16.77p 17.02p 2179375
26/06/2014 18.38p 18.55p 17.57p 17.88p 774897
25/06/2014 17.76p 18.71p 17.24p 18.38p 1676612
24/06/2014 17.88p 17.88p 17.29p 17.51p 1069458
23/06/2014 17.51p 18.28p 17.34p 17.88p 1300485
20/06/2014 17.02p 17.76p 16.77p 17.51p 1135310
19/06/2014 17.02p 17.27p 16.77p 17.02p 795359
18/06/2014 16.90p 17.24p 16.77p 17.02p 1667896
17/06/2014 16.53p 16.92p 16.43p 16.90p 836534
16/06/2014 16.53p 16.72p 16.38p 16.53p 660221
13/06/2014 16.03p 16.97p 15.49p 16.40p 1630118
12/06/2014 16.40p 16.40p 15.79p 16.03p 669541
11/06/2014 16.77p 17.22p 16.04p 16.40p 1075995
10/06/2014 17.27p 17.46p 16.33p 16.77p 1944143
09/06/2014 16.40p 17.76p 16.13p 17.27p 2400593
06/06/2014 15.79p 16.73p 15.79p 16.40p 1506461
05/06/2014 14.92p 16.28p 14.92p 15.79p 1454611
04/06/2014 13.69p 15.05p 13.52p 14.92p 1900394
03/06/2014 13.69p 13.81p 13.46p 13.69p 762241
02/06/2014 13.81p 13.86p 13.32p 13.69p 1263098
30/05/2014 13.81p 13.81p 13.41p 13.81p 1177300
29/05/2014 13.94p 13.96p 13.57p 13.81p 1513198
28/05/2014 14.43p 14.43p 13.60p 13.94p 1945346
27/05/2014 14.80p 14.80p 14.31p 14.43p 490434
23/05/2014 14.92p 15.05p 14.55p 14.80p 306901
22/05/2014 15.05p 15.05p 14.63p 14.92p 864649
21/05/2014 15.54p 15.54p 14.80p 15.05p 1174644
20/05/2014 16.90p 17.26p 15.29p 15.54p 2702174
19/05/2014 16.16p 16.16p 15.54p 15.66p 764223
16/05/2014 16.16p 16.43p 15.86p 16.16p 510991
15/05/2014 16.65p 16.65p 15.79p 16.16p 736364
14/05/2014 15.79p 17.02p 15.79p 16.65p 3093118
13/05/2014 14.18p 16.18p 13.96p 15.91p 1789006
12/05/2014 14.18p 14.55p 13.96p 14.06p 203987
09/05/2014 14.31p 14.41p 14.06p 14.06p 783566
08/05/2014 14.06p 14.43p 14.01p 14.31p 918670
07/05/2014 14.92p 15.29p 13.99p 14.06p 899122
06/05/2014 15.05p 15.10p 14.55p 14.92p 492029
02/05/2014 15.05p 15.19p 14.80p 15.05p 434793
01/05/2014 15.05p 15.24p 14.94p 15.05p 420935
30/04/2014 14.92p 15.29p 14.55p 15.05p 608043
29/04/2014 15.17p 15.29p 14.68p 14.92p 1134005
28/04/2014 14.43p 15.79p 14.23p 15.17p 1198830
25/04/2014 14.06p 14.71p 14.06p 14.43p 694656
24/04/2014 14.18p 14.31p 13.71p 14.06p 632503
23/04/2014 14.31p 14.38p 14.06p 14.18p 248422
22/04/2014 14.55p 14.55p 13.92p 14.31p 459768
17/04/2014 14.43p 14.80p 14.13p 14.55p 692916
16/04/2014 14.55p 14.69p 13.81p 14.43p 1122344
15/04/2014 14.55p 14.60p 14.33p 14.55p 259413
14/04/2014 14.55p 14.68p 14.31p 14.55p 402074
11/04/2014 14.43p 14.80p 14.31p 14.68p 867317
10/04/2014 14.68p 14.68p 14.31p 14.31p 1335396
09/04/2014 14.55p 14.92p 14.31p 14.80p 655369
08/04/2014 15.05p 15.05p 14.31p 14.55p 1134157
07/04/2014 15.05p 15.29p 14.80p 15.05p 1134065
04/04/2014 14.92p 15.29p 14.55p 15.05p 837297
03/04/2014 14.80p 15.15p 14.45p 14.80p 810229
02/04/2014 14.80p 14.85p 14.60p 14.80p 699348
01/04/2014 14.68p 15.56p 14.55p 14.80p 1082069
31/03/2014 15.05p 15.09p 14.55p 14.68p 428854
28/03/2014 14.68p 15.15p 14.43p 14.80p 929383
27/03/2014 15.91p 15.91p 14.55p 14.68p 1693194
26/03/2014 15.17p 16.28p 15.17p 15.91p 1363919
25/03/2014 14.55p 16.03p 14.31p 15.17p 1388443
24/03/2014 14.18p 14.80p 14.18p 14.55p 801474
21/03/2014 13.69p 14.70p 13.69p 14.18p 1423686
20/03/2014 13.44p 13.79p 13.07p 13.69p 852192
19/03/2014 13.32p 13.57p 13.32p 13.44p 508075
18/03/2014 13.57p 13.57p 12.95p 13.32p 2323295
17/03/2014 13.57p 13.67p 13.32p 13.32p 717336
14/03/2014 13.94p 13.96p 13.03p 13.57p 2917914
13/03/2014 14.80p 14.80p 13.81p 13.94p 2351588
12/03/2014 15.29p 15.39p 14.43p 14.80p 1530212
11/03/2014 15.66p 15.79p 14.80p 15.29p 1937703
10/03/2014 16.40p 16.45p 15.54p 15.66p 2328316
07/03/2014 15.66p 17.27p 15.66p 16.40p 3193137
06/03/2014 14.06p 16.03p 14.06p 15.66p 3183772
05/03/2014 13.07p 14.31p 13.02p 14.06p 1726118
04/03/2014 13.07p 13.31p 12.93p 13.07p 740038
03/03/2014 12.58p 13.30p 12.44p 13.07p 1280045
28/02/2014 12.58p 12.83p 12.33p 12.58p 1093274
27/02/2014 12.58p 12.73p 12.38p 12.58p 154428
26/02/2014 12.58p 12.80p 12.44p 12.58p 147229
25/02/2014 12.83p 12.97p 12.34p 12.58p 977250
24/02/2014 13.07p 13.21p 12.34p 12.83p 740157
21/02/2014 13.07p 13.22p 12.94p 13.07p 364907
20/02/2014 12.58p 13.32p 12.58p 13.07p 2071572
19/02/2014 12.33p 12.83p 12.19p 12.58p 1581508
18/02/2014 12.58p 12.66p 12.11p 12.33p 487624
17/02/2014 12.33p 12.83p 12.19p 12.58p 813266
14/02/2014 12.33p 12.53p 12.14p 12.33p 277453
13/02/2014 12.09p 12.41p 11.87p 12.33p 1626592
12/02/2014 12.46p 12.58p 11.67p 12.09p 2947188
11/02/2014 12.58p 12.83p 12.09p 12.33p 447150
10/02/2014 12.33p 13.02p 12.33p 12.58p 2428745
07/02/2014 11.96p 12.83p 11.59p 12.33p 3264851
06/02/2014 11.59p 11.79p 11.35p 11.59p 273865
05/02/2014 11.35p 11.84p 11.25p 11.59p 330168
04/02/2014 11.47p 11.59p 10.85p 11.35p 930996
03/02/2014 11.59p 11.69p 11.10p 11.47p 291034
31/01/2014 11.84p 11.84p 11.35p 11.59p 247200
30/01/2014 11.10p 12.09p 10.98p 11.84p 1679531
29/01/2014 11.47p 11.49p 10.37p 11.10p 1827910
28/01/2014 11.59p 11.59p 11.35p 11.47p 483316
27/01/2014 12.33p 12.51p 11.45p 11.59p 1918959
24/01/2014 11.47p 12.83p 11.37p 12.33p 2808649
23/01/2014 11.84p 11.84p 11.35p 11.47p 1276743
22/01/2014 12.21p 12.23p 11.59p 11.84p 954228
21/01/2014 12.70p 13.07p 11.94p 12.21p 1540901
20/01/2014 11.84p 12.83p 11.59p 12.70p 1629797
17/01/2014 11.84p 12.07p 11.74p 11.84p 672938
16/01/2014 11.22p 12.09p 11.22p 11.84p 1977161
15/01/2014 10.85p 11.34p 10.67p 11.22p 1133818
14/01/2014 11.22p 11.59p 10.66p 10.85p 857490
13/01/2014 11.10p 11.59p 10.85p 11.22p 721973
10/01/2014 10.24p 11.41p 10.24p 11.10p 1994666
09/01/2014 9.87p 10.85p 9.87p 10.24p 1042182
08/01/2014 10.24p 10.31p 9.42p 9.87p 1463629
07/01/2014 10.11p 10.36p 9.97p 10.24p 777134
06/01/2014 10.73p 10.75p 9.87p 10.11p 1824068
03/01/2014 11.10p 11.30p 10.61p 10.73p 1925903

*Close Price adjusted for both dividends and splits