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 |
|---|---|---|---|---|---|
| 05/08/2011 | 4.56p | 4.93p | 4.32p | 4.69p | 922784 |
| 04/08/2011 | 5.30p | 5.30p | 4.56p | 4.81p | 1351096 |
| 03/08/2011 | 5.30p | 5.37p | 5.22p | 5.30p | 349215 |
| 02/08/2011 | 5.30p | 5.33p | 5.30p | 5.30p | 18489 |
| 01/08/2011 | 5.30p | 5.35p | 5.22p | 5.30p | 200676 |
| 29/07/2011 | 5.43p | 5.67p | 5.25p | 5.30p | 2284213 |
| 28/07/2011 | 5.43p | 5.43p | 5.30p | 5.43p | 106755 |
| 27/07/2011 | 5.30p | 5.67p | 5.28p | 5.43p | 1143594 |
| 26/07/2011 | 5.30p | 5.37p | 5.23p | 5.30p | 344595 |
| 25/07/2011 | 5.43p | 5.56p | 5.20p | 5.30p | 542499 |
| 22/07/2011 | 5.30p | 5.57p | 5.24p | 5.43p | 586247 |
| 21/07/2011 | 5.06p | 5.57p | 5.06p | 5.30p | 1476086 |
| 20/07/2011 | 5.55p | 5.58p | 5.03p | 5.30p | 1113870 |
| 19/07/2011 | 5.92p | 5.92p | 5.36p | 5.55p | 639375 |
| 18/07/2011 | 5.55p | 5.62p | 5.49p | 5.55p | 103065 |
| 15/07/2011 | 5.67p | 5.80p | 5.53p | 5.55p | 411646 |
| 14/07/2011 | 5.67p | 5.82p | 5.52p | 5.67p | 203448 |
| 13/07/2011 | 5.55p | 5.80p | 5.55p | 5.67p | 775447 |
| 12/07/2011 | 5.80p | 5.80p | 5.45p | 5.55p | 524865 |
| 11/07/2011 | 5.80p | 5.87p | 5.70p | 5.80p | 630546 |
| 08/07/2011 | 5.80p | 5.81p | 5.70p | 5.80p | 360151 |
| 07/07/2011 | 5.80p | 5.85p | 5.69p | 5.80p | 185215 |
| 06/07/2011 | 5.80p | 5.80p | 5.71p | 5.80p | 76014 |
| 05/07/2011 | 5.80p | 5.90p | 5.70p | 5.80p | 457876 |
| 04/07/2011 | 5.92p | 6.02p | 5.63p | 5.80p | 732503 |
| 01/07/2011 | 5.67p | 6.12p | 5.57p | 5.92p | 751900 |
| 30/06/2011 | 5.67p | 5.81p | 5.53p | 5.67p | 218646 |
| 29/06/2011 | 5.55p | 5.92p | 5.55p | 5.67p | 348649 |
| 28/06/2011 | 5.55p | 5.75p | 5.48p | 5.55p | 874373 |
| 27/06/2011 | 5.92p | 6.03p | 5.53p | 5.55p | 1742008 |
| 24/06/2011 | 5.92p | 6.04p | 5.80p | 5.92p | 626242 |
| 23/06/2011 | 5.92p | 6.04p | 5.77p | 5.92p | 638349 |
| 22/06/2011 | 5.92p | 6.01p | 5.58p | 5.92p | 339179 |
| 21/06/2011 | 6.04p | 6.17p | 5.80p | 5.92p | 784072 |
| 20/06/2011 | 6.04p | 6.14p | 5.96p | 6.04p | 109214 |
| 17/06/2011 | 6.04p | 6.17p | 6.01p | 6.04p | 1271379 |
| 16/06/2011 | 6.29p | 6.41p | 5.97p | 6.04p | 966593 |
| 15/06/2011 | 6.54p | 6.61p | 6.22p | 6.29p | 1906492 |
| 14/06/2011 | 7.03p | 7.03p | 6.41p | 6.54p | 1260740 |
| 13/06/2011 | 6.91p | 7.10p | 6.68p | 6.91p | 467308 |
| 10/06/2011 | 6.78p | 7.35p | 6.60p | 6.91p | 745623 |
| 09/06/2011 | 6.78p | 6.85p | 6.66p | 6.78p | 1564460 |
| 08/06/2011 | 6.78p | 6.91p | 6.66p | 6.78p | 357582 |
| 07/06/2011 | 6.78p | 6.85p | 6.51p | 6.78p | 509059 |
| 06/06/2011 | 6.66p | 7.02p | 6.57p | 6.78p | 730698 |
| 03/06/2011 | 6.29p | 7.14p | 6.29p | 6.66p | 3010867 |
| 02/06/2011 | 5.92p | 6.52p | 5.80p | 6.29p | 2358963 |
| 01/06/2011 | 5.92p | 5.94p | 5.77p | 5.80p | 581654 |
| 31/05/2011 | 5.92p | 6.17p | 5.83p | 5.92p | 516892 |
| 27/05/2011 | 5.80p | 6.07p | 5.68p | 5.92p | 1194410 |
| 26/05/2011 | 5.92p | 5.97p | 5.72p | 5.80p | 821856 |
| 25/05/2011 | 6.04p | 6.31p | 5.67p | 5.92p | 1428527 |
| 24/05/2011 | 6.04p | 6.06p | 5.92p | 6.04p | 723695 |
| 23/05/2011 | 6.17p | 6.22p | 5.92p | 6.04p | 855894 |
| 20/05/2011 | 6.17p | 6.17p | 5.97p | 6.17p | 387697 |
| 19/05/2011 | 6.17p | 6.41p | 6.04p | 6.17p | 1411036 |
| 18/05/2011 | 6.29p | 6.29p | 5.92p | 6.04p | 1581110 |
| 17/05/2011 | 6.29p | 6.41p | 6.17p | 6.29p | 2139178 |
| 16/05/2011 | 6.41p | 6.41p | 6.17p | 6.29p | 611732 |
| 13/05/2011 | 6.54p | 6.99p | 6.17p | 6.41p | 1715640 |
| 12/05/2011 | 6.41p | 6.51p | 6.24p | 6.29p | 863757 |
| 11/05/2011 | 6.41p | 6.68p | 6.17p | 6.41p | 547367 |
| 10/05/2011 | 6.41p | 6.51p | 6.22p | 6.41p | 420435 |
| 09/05/2011 | 6.04p | 6.81p | 6.04p | 6.41p | 1556476 |
| 06/05/2011 | 6.17p | 6.17p | 5.97p | 6.04p | 1864234 |
| 05/05/2011 | 6.29p | 6.41p | 6.02p | 6.17p | 1392507 |
| 04/05/2011 | 6.41p | 6.51p | 6.22p | 6.29p | 808472 |
| 03/05/2011 | 6.54p | 6.61p | 6.27p | 6.41p | 1546750 |
| 28/04/2011 | 6.41p | 6.71p | 6.41p | 6.66p | 773216 |
| 27/04/2011 | 6.17p | 6.54p | 5.97p | 6.41p | 1120080 |
| 26/04/2011 | 6.29p | 6.41p | 6.17p | 6.29p | 1057204 |
| 21/04/2011 | 6.29p | 6.36p | 6.20p | 6.29p | 533894 |
| 20/04/2011 | 6.29p | 6.36p | 6.27p | 6.29p | 240022 |
| 19/04/2011 | 6.54p | 6.62p | 6.29p | 6.29p | 1305551 |
| 18/04/2011 | 6.66p | 6.77p | 6.41p | 6.54p | 811996 |
| 15/04/2011 | 6.54p | 6.79p | 6.54p | 6.66p | 202703 |
| 14/04/2011 | 6.78p | 6.91p | 6.47p | 6.54p | 1432486 |
| 13/04/2011 | 6.54p | 6.91p | 6.53p | 6.78p | 689793 |
| 12/04/2011 | 6.78p | 7.10p | 6.46p | 6.54p | 1128522 |
| 11/04/2011 | 7.03p | 7.10p | 6.67p | 6.78p | 1853087 |
| 08/04/2011 | 7.03p | 7.40p | 6.97p | 7.03p | 2200060 |
| 07/04/2011 | 7.15p | 7.40p | 6.91p | 7.03p | 1676925 |
| 06/04/2011 | 7.03p | 7.40p | 6.96p | 7.15p | 1004771 |
| 05/04/2011 | 7.15p | 7.16p | 6.78p | 7.03p | 1115305 |
| 04/04/2011 | 7.28p | 7.33p | 7.10p | 7.15p | 528885 |
| 01/04/2011 | 7.28p | 7.28p | 7.08p | 7.28p | 1376407 |
| 31/03/2011 | 7.28p | 7.32p | 7.07p | 7.28p | 1373238 |
| 30/03/2011 | 7.28p | 7.50p | 7.20p | 7.28p | 851462 |
| 29/03/2011 | 7.65p | 7.73p | 7.23p | 7.28p | 1805917 |
| 28/03/2011 | 7.89p | 7.97p | 7.52p | 7.65p | 643274 |
| 25/03/2011 | 8.02p | 8.07p | 7.68p | 7.89p | 596714 |
| 24/03/2011 | 8.14p | 8.19p | 7.84p | 8.02p | 1170714 |
| 23/03/2011 | 8.02p | 8.38p | 7.94p | 8.14p | 1057335 |
| 22/03/2011 | 8.02p | 8.76p | 7.90p | 8.02p | 3119454 |
| 21/03/2011 | 7.40p | 8.62p | 7.15p | 8.02p | 5240722 |
| 18/03/2011 | 7.28p | 7.50p | 7.16p | 7.40p | 807778 |
| 17/03/2011 | 7.03p | 7.52p | 6.91p | 7.15p | 1625346 |
| 16/03/2011 | 7.03p | 7.59p | 6.98p | 7.15p | 491960 |
| 15/03/2011 | 7.15p | 7.65p | 6.92p | 7.03p | 2262608 |
| 14/03/2011 | 7.52p | 7.65p | 7.15p | 7.52p | 816654 |
| 11/03/2011 | 7.77p | 7.79p | 7.20p | 7.52p | 2508155 |
| 10/03/2011 | 7.89p | 8.01p | 7.65p | 7.77p | 1017832 |
| 09/03/2011 | 8.88p | 9.30p | 7.70p | 8.02p | 8822699 |
| 08/03/2011 | 8.02p | 8.81p | 7.97p | 8.26p | 4521650 |
| 07/03/2011 | 7.65p | 8.26p | 7.57p | 8.02p | 701389 |
| 04/03/2011 | 7.65p | 7.79p | 7.47p | 7.65p | 995006 |
| 03/03/2011 | 7.65p | 7.89p | 7.45p | 7.65p | 1115768 |
| 02/03/2011 | 8.02p | 7.92p | 7.49p | 7.65p | 1020600 |
| 01/03/2011 | 7.52p | 8.39p | 7.26p | 8.02p | 1482177 |
| 28/02/2011 | 8.14p | 8.22p | 7.26p | 7.52p | 1563894 |
| 25/02/2011 | 7.28p | 7.91p | 7.30p | 7.77p | 686720 |
| 24/02/2011 | 7.77p | 7.77p | 7.18p | 7.28p | 2213376 |
| 23/02/2011 | 7.77p | 7.84p | 7.65p | 7.77p | 1182365 |
| 22/02/2011 | 8.14p | 8.04p | 7.70p | 7.77p | 1495928 |
| 21/02/2011 | 8.02p | 8.34p | 8.00p | 8.14p | 429475 |
| 18/02/2011 | 7.77p | 8.40p | 7.72p | 8.02p | 2726795 |
| 17/02/2011 | 7.89p | 7.96p | 7.65p | 7.77p | 913702 |
| 16/02/2011 | 7.77p | 7.98p | 7.71p | 7.89p | 318827 |
| 15/02/2011 | 8.02p | 8.39p | 7.58p | 7.77p | 1622662 |
| 14/02/2011 | 8.26p | 8.39p | 7.89p | 8.02p | 1701772 |
| 11/02/2011 | 7.89p | 8.63p | 7.79p | 8.26p | 3632340 |
| 10/02/2011 | 7.43p | 7.81p | 6.96p | 7.77p | 2422802 |
| 09/02/2011 | 7.88p | 7.89p | 7.65p | 7.65p | 807289 |
| 08/02/2011 | 7.89p | 8.14p | 7.65p | 7.89p | 1259708 |
| 07/02/2011 | 8.07p | 8.31p | 7.89p | 8.02p | 1490829 |
| 04/02/2011 | 8.08p | 8.54p | 8.00p | 8.26p | 585279 |
| 03/02/2011 | 8.04p | 8.04p | 7.78p | 7.89p | 486770 |
| 02/02/2011 | 8.29p | 8.50p | 7.77p | 7.89p | 1244964 |
| 01/02/2011 | 8.76p | 8.98p | 7.94p | 8.14p | 1674236 |
| 31/01/2011 | 8.76p | 9.65p | 8.57p | 8.76p | 2523530 |
| 28/01/2011 | 7.52p | 8.82p | 7.42p | 8.63p | 5117936 |
| 27/01/2011 | 7.65p | 7.84p | 7.45p | 7.52p | 1179726 |
| 26/01/2011 | 7.52p | 7.89p | 7.40p | 7.65p | 1064763 |
| 25/01/2011 | 7.40p | 7.65p | 7.40p | 7.52p | 363377 |
| 24/01/2011 | 7.52p | 7.57p | 7.25p | 7.40p | 663321 |
| 21/01/2011 | 7.52p | 7.65p | 7.25p | 7.40p | 867584 |
| 20/01/2011 | 7.52p | 8.14p | 7.42p | 7.52p | 2356399 |
| 19/01/2011 | 7.28p | 7.65p | 7.21p | 7.52p | 1996992 |
| 18/01/2011 | 7.65p | 7.74p | 7.15p | 7.28p | 1314657 |
| 17/01/2011 | 7.05p | 8.28p | 6.93p | 7.65p | 2917574 |
| 14/01/2011 | 6.69p | 7.15p | 6.66p | 6.91p | 944524 |
| 13/01/2011 | 6.54p | 7.15p | 6.51p | 6.78p | 1351832 |
| 12/01/2011 | 6.76p | 7.10p | 6.60p | 6.78p | 805039 |
| 11/01/2011 | 7.15p | 7.30p | 6.72p | 6.91p | 265703 |
| 10/01/2011 | 6.91p | 7.40p | 6.91p | 7.03p | 1015000 |
| 07/01/2011 | 7.03p | 7.10p | 6.66p | 6.91p | 625690 |
| 06/01/2011 | 7.03p | 7.10p | 6.76p | 7.03p | 857823 |
| 05/01/2011 | 7.15p | 7.15p | 6.78p | 7.03p | 2657130 |
| 04/01/2011 | 7.03p | 7.30p | 6.73p | 7.15p | 1900364 |
| 31/12/2010 | 7.03p | 7.05p | 6.78p | 6.91p | 533788 |
| 30/12/2010 | 7.28p | 7.39p | 6.91p | 7.03p | 1088438 |
| 29/12/2010 | 6.78p | 7.40p | 6.66p | 7.28p | 1567576 |
| 24/12/2010 | 6.78p | 7.15p | 6.66p | 6.78p | 1829194 |
| 23/12/2010 | 7.65p | 7.65p | 6.52p | 6.78p | 4344143 |
| 22/12/2010 | 7.40p | 7.65p | 7.30p | 7.52p | 715333 |
| 21/12/2010 | 7.77p | 7.89p | 7.28p | 7.40p | 2708869 |
| 20/12/2010 | 8.39p | 8.88p | 7.65p | 7.77p | 2096932 |
| 17/12/2010 | 7.65p | 7.78p | 7.40p | 7.65p | 1217867 |
| 16/12/2010 | 7.89p | 7.89p | 7.40p | 7.65p | 1437392 |
| 15/12/2010 | 8.26p | 8.88p | 7.71p | 7.89p | 1671197 |
| 14/12/2010 | 8.39p | 8.39p | 7.65p | 8.26p | 2965756 |
| 13/12/2010 | 7.28p | 8.63p | 7.28p | 8.39p | 6690515 |
| 10/12/2010 | 6.29p | 7.65p | 6.29p | 7.28p | 9033899 |
| 09/12/2010 | 6.17p | 6.51p | 5.92p | 6.29p | 2225790 |
| 08/12/2010 | 6.17p | 6.41p | 5.94p | 6.17p | 1406288 |
| 07/12/2010 | 5.80p | 6.51p | 5.18p | 6.17p | 3137444 |
| 06/12/2010 | 5.80p | 5.82p | 5.43p | 5.80p | 513556 |
| 03/12/2010 | 5.80p | 5.87p | 5.69p | 5.80p | 69185 |
| 02/12/2010 | 5.80p | 5.89p | 5.72p | 5.80p | 635255 |
| 01/12/2010 | 5.80p | 5.86p | 5.67p | 5.80p | 159589 |
| 30/11/2010 | 5.92p | 6.12p | 5.70p | 5.80p | 575426 |
| 29/11/2010 | 6.04p | 6.12p | 5.55p | 5.92p | 1498502 |
| 26/11/2010 | 5.92p | 5.92p | 5.67p | 5.92p | 167000 |
| 25/11/2010 | 5.92p | 5.92p | 5.67p | 5.92p | 781838 |
| 24/11/2010 | 5.92p | 6.09p | 5.59p | 5.80p | 1440464 |
| 23/11/2010 | 5.80p | 6.17p | 5.67p | 6.04p | 3575936 |
| 22/11/2010 | 5.67p | 5.90p | 5.48p | 5.80p | 1192276 |
| 19/11/2010 | 5.67p | 5.92p | 5.43p | 5.67p | 1275459 |
| 18/11/2010 | 5.92p | 5.92p | 5.44p | 5.67p | 381725 |
| 17/11/2010 | 5.92p | 6.01p | 5.43p | 5.92p | 699971 |
| 16/11/2010 | 5.80p | 6.17p | 5.72p | 5.92p | 615326 |
| 15/11/2010 | 5.80p | 5.92p | 5.67p | 5.80p | 1116132 |
| 12/11/2010 | 5.80p | 5.90p | 5.71p | 5.80p | 269285 |
| 11/11/2010 | 5.92p | 5.92p | 5.71p | 5.80p | 409184 |
| 10/11/2010 | 5.92p | 6.04p | 5.43p | 5.92p | 2712626 |
| 09/11/2010 | 6.29p | 6.29p | 5.80p | 5.92p | 2415326 |
| 08/11/2010 | 5.67p | 5.86p | 5.55p | 5.67p | 711714 |
| 05/11/2010 | 6.17p | 6.51p | 5.54p | 5.67p | 2327020 |
| 04/11/2010 | 5.67p | 5.92p | 5.48p | 5.67p | 1627164 |
| 03/11/2010 | 5.80p | 5.92p | 5.48p | 5.67p | 1618582 |
| 02/11/2010 | 5.80p | 5.84p | 5.67p | 5.80p | 369874 |
| 01/11/2010 | 6.04p | 6.08p | 5.92p | 5.92p | 321357 |
| 29/10/2010 | 6.04p | 6.17p | 5.92p | 6.04p | 337972 |
| 28/10/2010 | 6.04p | 6.15p | 5.92p | 6.04p | 730871 |
| 27/10/2010 | 5.92p | 6.15p | 5.69p | 6.04p | 789443 |
| 26/10/2010 | 6.17p | 6.36p | 5.73p | 5.92p | 791913 |
| 25/10/2010 | 6.17p | 6.35p | 5.92p | 6.17p | 1793979 |
| 22/10/2010 | 6.29p | 6.52p | 5.67p | 6.17p | 4876215 |
| 21/10/2010 | 5.55p | 5.55p | 5.30p | 5.43p | 337136 |
| 20/10/2010 | 5.43p | 5.61p | 5.18p | 5.55p | 557423 |
*Close Price adjusted for both dividends and splits