Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
19/10/2010 5.55p 5.55p 5.25p 5.43p 321856
18/10/2010 5.67p 5.81p 5.28p 5.55p 1780472
15/10/2010 5.30p 5.87p 5.30p 5.55p 1795404
14/10/2010 5.43p 5.67p 5.18p 5.30p 2643930
13/10/2010 5.30p 5.55p 5.20p 5.43p 1804136
12/10/2010 5.30p 5.37p 4.93p 5.30p 1034786
11/10/2010 5.18p 5.80p 5.10p 5.30p 1284353
08/10/2010 5.18p 5.43p 5.03p 5.18p 481348
07/10/2010 5.18p 5.30p 5.03p 5.18p 415500
06/10/2010 5.18p 5.43p 4.93p 5.18p 921225
05/10/2010 5.18p 5.38p 4.93p 5.18p 82417
04/10/2010 5.30p 5.30p 4.93p 5.18p 444191
01/10/2010 5.18p 5.74p 4.98p 5.30p 1478952
30/09/2010 5.06p 5.18p 4.69p 4.93p 1772214
29/09/2010 5.18p 5.18p 4.93p 5.06p 865064
28/09/2010 5.18p 5.30p 4.93p 5.18p 520477
27/09/2010 5.30p 5.43p 5.01p 5.18p 819852
24/09/2010 5.18p 5.30p 4.69p 5.18p 602723
23/09/2010 5.80p 5.80p 4.93p 5.18p 858930
22/09/2010 5.55p 5.55p 5.18p 5.55p 497484
21/09/2010 5.55p 5.92p 5.18p 5.55p 594882
20/09/2010 5.30p 5.67p 5.24p 5.55p 758241
17/09/2010 5.30p 5.40p 5.18p 5.30p 1569196
16/09/2010 5.43p 5.43p 5.18p 5.30p 877301
15/09/2010 5.43p 5.50p 5.18p 5.43p 591538
14/09/2010 5.67p 5.67p 5.06p 5.43p 907372
13/09/2010 5.30p 5.92p 4.98p 5.67p 1614321
10/09/2010 6.04p 6.04p 5.67p 6.04p 306465
09/09/2010 6.04p 6.04p 5.67p 6.04p 521567
08/09/2010 6.17p 6.17p 5.73p 6.04p 812392
07/09/2010 6.17p 6.17p 5.73p 6.17p 150347
06/09/2010 6.17p 6.91p 5.73p 6.17p 1417061
03/09/2010 5.92p 6.17p 5.67p 5.92p 706917
02/09/2010 5.92p 6.12p 5.72p 5.92p 1647672
01/09/2010 5.67p 6.17p 5.67p 5.92p 673642
31/08/2010 5.67p 6.17p 5.67p 5.67p 186250
27/08/2010 5.92p 6.07p 5.43p 5.67p 882609
26/08/2010 5.92p 6.07p 5.67p 5.92p 190453
25/08/2010 6.17p 6.41p 5.92p 5.92p 274047
24/08/2010 5.92p 6.41p 5.92p 6.17p 1493539
23/08/2010 6.04p 6.17p 5.92p 5.92p 869616
20/08/2010 6.17p 6.56p 5.92p 6.04p 2625761
19/08/2010 5.92p 6.66p 5.67p 6.04p 956527
18/08/2010 5.92p 6.17p 5.23p 5.92p 1379812
17/08/2010 6.04p 6.04p 5.67p 5.92p 439287
16/08/2010 5.80p 6.33p 5.68p 6.04p 1128661
13/08/2010 5.80p 6.17p 5.80p 5.80p 171120
12/08/2010 5.80p 6.04p 5.80p 5.80p 218426
11/08/2010 5.80p 5.94p 5.57p 5.80p 95490
10/08/2010 6.04p 6.04p 5.61p 5.80p 398007
09/08/2010 5.92p 6.17p 5.77p 5.92p 1818446
06/08/2010 6.17p 6.25p 5.55p 5.92p 546266
05/08/2010 6.54p 6.85p 5.92p 6.17p 1270965
04/08/2010 5.92p 7.39p 5.80p 6.29p 1913440
03/08/2010 6.17p 6.22p 5.67p 5.92p 605153
02/08/2010 6.17p 6.41p 5.97p 6.17p 820536
30/07/2010 6.29p 6.66p 5.97p 6.17p 1033134
29/07/2010 5.80p 7.15p 5.80p 6.29p 2276716
28/07/2010 5.92p 6.11p 5.67p 5.80p 419230
27/07/2010 5.55p 6.02p 5.43p 5.92p 1037613
26/07/2010 5.55p 5.92p 5.18p 5.55p 541916
23/07/2010 5.55p 5.92p 5.18p 5.55p 519494
22/07/2010 5.55p 5.55p 5.39p 5.55p 9251
21/07/2010 5.55p 5.77p 5.34p 5.55p 231175
20/07/2010 5.80p 6.17p 5.23p 5.43p 893643
19/07/2010 5.80p 5.80p 5.45p 5.80p 67905
16/07/2010 5.80p 6.02p 5.43p 5.80p 840401
15/07/2010 5.67p 5.90p 5.43p 5.80p 530664
14/07/2010 5.67p 5.67p 5.43p 5.67p 206681
13/07/2010 5.80p 5.92p 5.43p 5.67p 1835828
12/07/2010 5.80p 6.17p 5.43p 5.80p 326580
09/07/2010 5.80p 6.17p 5.49p 5.80p 414903
08/07/2010 5.43p 6.17p 5.43p 5.80p 392185
07/07/2010 5.67p 5.67p 5.18p 5.43p 1244722
06/07/2010 5.67p 5.67p 5.23p 5.67p 357673
05/07/2010 5.80p 5.80p 5.43p 5.67p 418925
02/07/2010 5.92p 5.95p 5.48p 5.80p 561573
01/07/2010 5.67p 6.17p 5.43p 5.80p 331889
30/06/2010 5.67p 5.74p 5.23p 5.67p 897486
29/06/2010 6.04p 6.27p 5.43p 5.80p 746295
28/06/2010 6.29p 6.40p 6.04p 6.04p 245596
25/06/2010 6.66p 6.66p 5.93p 6.29p 692837
24/06/2010 6.29p 6.76p 6.29p 6.66p 1679505
23/06/2010 5.92p 6.41p 5.92p 6.29p 990212
22/06/2010 6.04p 6.17p 5.67p 5.92p 215563
21/06/2010 6.17p 6.24p 5.92p 6.04p 863934
18/06/2010 6.66p 6.66p 6.04p 6.17p 1286130
17/06/2010 6.91p 7.15p 6.41p 6.66p 1768706
16/06/2010 6.04p 7.15p 5.92p 6.91p 3455214
15/06/2010 6.54p 6.78p 5.68p 6.04p 556316
14/06/2010 5.92p 6.91p 5.72p 6.54p 1620200
11/06/2010 5.92p 6.04p 5.67p 5.92p 428197
10/06/2010 6.17p 6.17p 5.67p 5.92p 964762
09/06/2010 6.17p 6.18p 5.92p 6.17p 242435
08/06/2010 5.67p 6.41p 5.53p 6.17p 2478174
07/06/2010 5.92p 6.01p 5.45p 5.67p 340945
04/06/2010 5.67p 6.17p 5.43p 5.80p 2659819
03/06/2010 5.43p 5.48p 5.18p 5.30p 403769
02/06/2010 5.55p 5.55p 5.18p 5.43p 662142
01/06/2010 5.43p 5.55p 5.28p 5.55p 487719
28/05/2010 5.55p 5.67p 5.06p 5.43p 987057
27/05/2010 5.55p 5.61p 5.18p 5.55p 1074594
26/05/2010 5.30p 5.67p 5.20p 5.55p 904074

*Close Price adjusted for both dividends and splits