Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/05/2012 7.15p 7.33p 6.96p 7.15p 322923
21/05/2012 7.28p 7.40p 6.93p 7.15p 4606062
18/05/2012 7.28p 7.40p 6.91p 7.15p 1110422
17/05/2012 7.77p 7.89p 7.15p 7.28p 1137168
16/05/2012 7.65p 7.89p 6.91p 7.77p 1804246
15/05/2012 7.40p 8.06p 7.40p 7.77p 757863
14/05/2012 7.65p 7.89p 7.21p 7.40p 704146
11/05/2012 7.28p 8.12p 7.28p 7.77p 1658184
10/05/2012 7.15p 7.75p 7.15p 7.40p 1114470
09/05/2012 7.65p 8.02p 7.05p 7.15p 2496127
08/05/2012 8.63p 8.88p 7.47p 7.65p 2083437
04/05/2012 8.88p 8.88p 8.44p 8.63p 1024294
03/05/2012 8.63p 9.37p 8.49p 8.88p 4692186
02/05/2012 8.14p 8.63p 8.14p 8.39p 1025814
01/05/2012 7.89p 8.51p 7.89p 8.14p 2695633
30/04/2012 7.15p 8.78p 7.15p 7.89p 2779043
27/04/2012 6.91p 7.37p 6.91p 7.15p 960430
26/04/2012 7.03p 7.15p 6.73p 6.91p 787695
25/04/2012 7.03p 7.22p 6.83p 7.03p 467910
24/04/2012 7.15p 7.22p 6.83p 7.03p 675753
23/04/2012 7.40p 7.55p 6.91p 7.15p 979591
20/04/2012 7.28p 7.64p 7.23p 7.40p 966395
19/04/2012 6.91p 7.40p 6.83p 7.28p 1282001
18/04/2012 6.91p 7.15p 6.91p 6.91p 744284
17/04/2012 6.91p 7.15p 6.76p 6.91p 1270020
16/04/2012 6.91p 7.10p 6.76p 6.91p 327732
13/04/2012 6.91p 7.15p 6.79p 6.91p 574055
12/04/2012 7.03p 7.05p 6.71p 6.91p 949706
11/04/2012 7.03p 7.15p 6.94p 7.03p 84565
10/04/2012 7.15p 7.25p 6.71p 7.03p 1345210
05/04/2012 7.15p 7.34p 7.03p 7.15p 1739036
04/04/2012 7.40p 7.40p 7.01p 7.15p 1203969
03/04/2012 7.40p 7.66p 6.91p 7.40p 880458
02/04/2012 7.40p 7.60p 7.20p 7.40p 605069
30/03/2012 7.15p 7.64p 7.15p 7.40p 1097575
29/03/2012 7.15p 7.40p 7.05p 7.15p 1173906
28/03/2012 7.15p 7.40p 7.06p 7.15p 1586168
27/03/2012 7.28p 7.65p 7.03p 7.15p 1357563
26/03/2012 7.40p 7.50p 7.01p 7.28p 760127
23/03/2012 7.40p 7.84p 7.03p 7.40p 3062749
22/03/2012 6.78p 6.96p 6.71p 6.78p 633393
21/03/2012 6.78p 6.91p 6.78p 6.78p 202330
20/03/2012 6.54p 7.10p 6.54p 6.78p 1473714
19/03/2012 6.41p 6.66p 6.41p 6.54p 673064
16/03/2012 6.41p 6.79p 6.27p 6.41p 884177
15/03/2012 6.54p 6.59p 6.17p 6.41p 1074311
14/03/2012 6.66p 6.81p 6.27p 6.54p 1345303
13/03/2012 6.91p 6.91p 6.42p 6.66p 845192
12/03/2012 6.91p 7.15p 6.71p 6.91p 636806
09/03/2012 6.91p 7.11p 6.73p 6.91p 636184
08/03/2012 7.03p 7.03p 6.71p 6.91p 1808214
07/03/2012 7.03p 7.10p 6.67p 7.03p 1494379
06/03/2012 7.28p 7.47p 6.91p 7.03p 1932509
05/03/2012 7.52p 7.52p 7.22p 7.28p 1072466
02/03/2012 7.77p 8.39p 7.33p 7.52p 7027361
01/03/2012 7.15p 8.10p 7.03p 7.77p 4170442
29/02/2012 7.15p 7.20p 6.96p 7.15p 617573
28/02/2012 7.28p 7.40p 6.98p 7.15p 473343
27/02/2012 7.40p 7.52p 7.16p 7.28p 306807
24/02/2012 7.28p 7.55p 7.10p 7.40p 1500284
23/02/2012 7.65p 7.70p 7.18p 7.28p 653288
22/02/2012 7.65p 7.85p 7.42p 7.65p 800230
21/02/2012 6.91p 7.87p 6.91p 7.65p 1805736
20/02/2012 7.28p 7.30p 6.72p 6.91p 1231780
17/02/2012 7.52p 7.60p 6.91p 7.28p 1638034
16/02/2012 7.65p 7.83p 7.25p 7.52p 395817
15/02/2012 7.52p 8.34p 7.50p 7.65p 2525872
14/02/2012 7.40p 7.65p 7.16p 7.52p 2008523
13/02/2012 6.91p 7.60p 6.91p 7.40p 2639026
10/02/2012 6.91p 7.15p 6.66p 6.91p 1384183
09/02/2012 6.91p 7.05p 6.68p 6.91p 627364
08/02/2012 6.78p 7.15p 6.41p 6.91p 1785306
07/02/2012 6.78p 7.10p 6.68p 6.78p 2221340
06/02/2012 6.91p 7.10p 6.66p 6.78p 1425773
03/02/2012 6.54p 7.15p 6.54p 6.91p 2970256
02/02/2012 6.41p 6.64p 6.28p 6.54p 752397
01/02/2012 6.41p 6.46p 6.27p 6.41p 50384
31/01/2012 6.41p 6.59p 5.97p 6.41p 441649
30/01/2012 6.66p 6.66p 6.28p 6.41p 361754
27/01/2012 6.29p 6.91p 6.29p 6.66p 1258394
26/01/2012 6.04p 6.41p 6.04p 6.29p 193939
25/01/2012 5.92p 6.23p 5.80p 6.04p 434671
24/01/2012 6.29p 6.33p 5.72p 5.92p 1074054
23/01/2012 6.41p 6.61p 6.22p 6.29p 641711
20/01/2012 6.29p 6.69p 6.17p 6.41p 2619127
19/01/2012 6.04p 6.17p 5.99p 6.17p 900593
18/01/2012 5.80p 6.66p 5.80p 6.04p 1199349
17/01/2012 5.55p 5.92p 5.53p 5.80p 696855
16/01/2012 5.55p 5.67p 5.23p 5.55p 4646272
13/01/2012 5.43p 5.67p 5.34p 5.55p 1047890
12/01/2012 5.43p 5.67p 5.23p 5.43p 678604
11/01/2012 5.18p 5.63p 4.97p 5.43p 2450156
10/01/2012 5.06p 5.13p 4.93p 5.06p 565050
09/01/2012 5.06p 5.18p 4.98p 5.06p 545134
06/01/2012 5.18p 5.18p 4.81p 5.06p 1016226
05/01/2012 5.18p 5.18p 4.93p 5.18p 166625
04/01/2012 5.30p 5.32p 4.93p 5.18p 283125
03/01/2012 5.18p 5.40p 4.96p 5.30p 1162602
30/12/2011 4.93p 5.18p 4.74p 5.18p 510462
29/12/2011 4.81p 5.08p 4.74p 4.93p 520538
28/12/2011 5.06p 5.08p 4.69p 4.81p 1351063
23/12/2011 5.18p 5.43p 4.93p 5.06p 1651310
22/12/2011 5.30p 5.38p 4.93p 5.18p 593713
21/12/2011 4.93p 5.05p 4.83p 4.93p 673832
20/12/2011 4.69p 4.98p 4.69p 4.93p 454490
19/12/2011 4.81p 4.93p 4.56p 4.56p 1014726
16/12/2011 4.93p 4.93p 4.81p 4.81p 152627
15/12/2011 4.93p 5.08p 4.86p 4.93p 61070
14/12/2011 4.93p 5.18p 4.69p 4.93p 606177
13/12/2011 4.93p 4.93p 4.84p 4.93p 368412
12/12/2011 4.93p 4.93p 4.81p 4.93p 128716
09/12/2011 4.93p 5.03p 4.85p 4.93p 31728
08/12/2011 4.69p 5.09p 4.69p 4.93p 443336
07/12/2011 5.18p 5.18p 4.81p 4.81p 533161
06/12/2011 5.18p 5.27p 4.99p 5.18p 636407
05/12/2011 5.43p 5.43p 5.02p 5.18p 539505
02/12/2011 5.43p 5.84p 5.24p 5.43p 874855
01/12/2011 5.06p 5.18p 5.00p 5.18p 358546
30/11/2011 4.93p 5.13p 4.78p 5.06p 843293
29/11/2011 4.81p 5.06p 4.81p 4.93p 362427
28/11/2011 5.06p 5.18p 4.79p 4.81p 646476
25/11/2011 5.06p 5.06p 4.94p 5.06p 504571
24/11/2011 5.06p 5.22p 4.96p 5.06p 424406
23/11/2011 5.18p 5.23p 4.96p 5.06p 561394
22/11/2011 5.18p 5.38p 4.99p 5.18p 828819
21/11/2011 5.43p 5.43p 5.18p 5.18p 464189
18/11/2011 5.43p 5.55p 5.35p 5.43p 163378
17/11/2011 5.43p 5.57p 5.34p 5.43p 298799
16/11/2011 5.67p 5.74p 5.27p 5.43p 493700
15/11/2011 5.92p 6.04p 5.57p 5.67p 240043
14/11/2011 6.04p 6.05p 5.68p 5.92p 560436
11/11/2011 5.55p 6.30p 5.55p 6.04p 1084944
10/11/2011 5.55p 5.67p 5.30p 5.55p 276520
09/11/2011 5.67p 5.76p 5.55p 5.55p 342917
08/11/2011 5.67p 5.76p 5.58p 5.67p 100182
07/11/2011 5.67p 5.76p 5.55p 5.67p 48866
04/11/2011 5.18p 5.92p 5.18p 5.67p 1010803
03/11/2011 5.18p 5.42p 4.98p 5.18p 743470
02/11/2011 5.43p 5.55p 5.20p 5.30p 509187
01/11/2011 5.67p 5.67p 5.23p 5.43p 5022839
31/10/2011 5.92p 6.24p 5.67p 5.67p 872197
28/10/2011 5.67p 6.40p 5.48p 5.92p 3439565
27/10/2011 5.18p 5.23p 5.18p 5.18p 25577
26/10/2011 5.18p 5.30p 5.08p 5.18p 0
25/10/2011 5.18p 5.30p 5.08p 5.18p 284358
24/10/2011 5.18p 5.43p 5.12p 5.18p 155381
21/10/2011 5.18p 5.18p 5.06p 5.18p 322534
20/10/2011 5.18p 5.43p 5.00p 5.18p 183231
19/10/2011 5.06p 5.35p 5.06p 5.18p 464260
18/10/2011 4.81p 5.13p 4.81p 5.06p 460264
17/10/2011 4.93p 4.93p 4.69p 4.81p 353519
14/10/2011 4.93p 5.06p 4.79p 4.93p 129223
13/10/2011 5.06p 5.24p 4.79p 4.93p 124432
12/10/2011 4.93p 5.06p 4.81p 5.06p 306145
11/10/2011 4.93p 5.01p 4.79p 4.93p 195527
10/10/2011 5.18p 5.18p 4.74p 4.93p 252535
07/10/2011 5.18p 5.33p 4.93p 5.18p 4239574
06/10/2011 5.18p 5.18p 4.93p 5.06p 127854
05/10/2011 4.81p 5.35p 4.81p 5.18p 444226
04/10/2011 4.81p 4.87p 4.74p 4.81p 169685
03/10/2011 5.30p 5.30p 4.76p 4.93p 936145
30/09/2011 5.30p 5.30p 5.21p 5.30p 97475
29/09/2011 5.43p 5.43p 5.15p 5.30p 602451
28/09/2011 5.43p 5.53p 5.34p 5.43p 63494
27/09/2011 5.67p 5.67p 5.30p 5.43p 328790
26/09/2011 5.67p 5.67p 5.49p 5.67p 26351
23/09/2011 5.80p 6.03p 5.49p 5.67p 276519
22/09/2011 5.55p 6.04p 5.55p 5.67p 372648
21/09/2011 6.17p 6.17p 5.94p 6.04p 218900
20/09/2011 6.17p 6.17p 5.94p 6.17p 284607
19/09/2011 6.17p 6.20p 5.97p 6.17p 180925
16/09/2011 6.29p 6.29p 5.99p 6.17p 163473
15/09/2011 6.29p 6.31p 6.17p 6.29p 458539
14/09/2011 6.66p 6.66p 6.22p 6.29p 687747
13/09/2011 6.54p 6.86p 6.54p 6.66p 305572
12/09/2011 6.54p 6.86p 6.54p 6.66p 305572
09/09/2011 7.03p 7.08p 6.19p 6.41p 1463485
08/09/2011 7.28p 7.47p 6.91p 7.03p 924697
07/09/2011 6.78p 7.40p 6.78p 7.28p 2273471
06/09/2011 6.66p 6.91p 6.48p 6.78p 527091
05/09/2011 6.41p 6.80p 6.41p 6.66p 556799
02/09/2011 6.17p 6.66p 6.04p 6.41p 1190066
01/09/2011 5.80p 6.17p 5.75p 6.17p 243076
31/08/2011 6.04p 6.09p 5.75p 5.80p 498732
30/08/2011 5.55p 6.27p 5.55p 6.04p 1129261
26/08/2011 5.55p 5.60p 5.51p 5.55p 174929
25/08/2011 5.55p 5.67p 5.49p 5.55p 217506
24/08/2011 5.80p 5.82p 5.48p 5.55p 431319
23/08/2011 5.18p 5.92p 5.16p 5.80p 2749392
22/08/2011 4.69p 5.43p 4.56p 5.18p 1360157
19/08/2011 4.56p 4.56p 4.44p 4.56p 233771
18/08/2011 4.93p 4.93p 4.49p 4.56p 910988
17/08/2011 4.93p 4.98p 4.74p 4.93p 98755
16/08/2011 5.06p 5.06p 4.82p 4.93p 404901
15/08/2011 4.93p 5.06p 4.93p 5.06p 753747
12/08/2011 4.93p 5.03p 4.83p 4.93p 567568
11/08/2011 4.93p 5.14p 4.74p 4.93p 208472
10/08/2011 4.56p 5.12p 4.56p 4.93p 500651
09/08/2011 4.32p 4.93p 4.25p 4.56p 672454
08/08/2011 4.69p 4.71p 4.05p 4.44p 845657

*Close Price adjusted for both dividends and splits