Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/01/2010 15.29p 16.53p 15.29p 16.03p 1866034
04/01/2010 14.55p 15.79p 14.44p 15.29p 1590829
31/12/2009 13.81p 14.92p 13.81p 14.55p 194366
30/12/2009 13.32p 14.30p 13.32p 13.81p 526392
29/12/2009 13.32p 13.81p 12.83p 13.32p 406018
24/12/2009 13.32p 13.42p 13.03p 13.32p 83465
23/12/2009 12.83p 13.81p 12.83p 13.32p 860891
22/12/2009 13.32p 13.32p 12.58p 12.83p 477122
21/12/2009 13.07p 13.81p 12.58p 13.32p 450184
18/12/2009 13.32p 13.35p 12.58p 13.07p 745888
17/12/2009 13.32p 13.57p 12.09p 13.32p 1150688
16/12/2009 13.32p 13.57p 13.07p 13.32p 363033
15/12/2009 13.07p 13.57p 12.83p 13.32p 1083428
14/12/2009 13.32p 13.32p 12.83p 13.07p 669471
11/12/2009 13.32p 13.32p 12.83p 13.32p 143134
10/12/2009 13.81p 14.06p 12.83p 13.32p 663341
09/12/2009 13.57p 14.55p 12.88p 13.07p 1213610
08/12/2009 14.55p 14.55p 13.07p 13.32p 796098
07/12/2009 14.06p 14.68p 13.37p 14.55p 392404
04/12/2009 13.81p 14.31p 12.93p 14.06p 1005132
03/12/2009 14.06p 14.06p 13.39p 13.81p 377489
02/12/2009 14.06p 14.06p 13.44p 14.06p 233032
01/12/2009 14.06p 14.31p 13.32p 14.06p 134767
30/11/2009 14.31p 14.31p 13.68p 14.06p 225134
27/11/2009 13.81p 14.31p 13.46p 14.31p 405373
26/11/2009 14.55p 14.68p 13.68p 13.81p 140552
25/11/2009 15.05p 15.19p 13.81p 14.55p 935994
24/11/2009 15.79p 16.28p 15.05p 15.05p 351016
23/11/2009 15.05p 16.53p 15.00p 15.79p 812064
20/11/2009 14.80p 15.79p 14.70p 15.05p 584674
19/11/2009 15.54p 15.79p 14.31p 14.80p 989820
18/11/2009 15.79p 15.79p 14.90p 15.29p 591140
17/11/2009 15.79p 16.28p 15.29p 15.79p 1341466
16/11/2009 17.27p 18.75p 15.79p 15.79p 1578427
13/11/2009 15.79p 16.28p 15.39p 15.79p 775384
12/11/2009 16.53p 16.53p 15.79p 16.03p 563855
11/11/2009 16.77p 17.02p 15.29p 16.53p 879509
10/11/2009 16.28p 18.77p 16.03p 16.77p 3523992
09/11/2009 14.06p 15.19p 13.94p 14.80p 1302681
06/11/2009 14.80p 14.80p 13.81p 14.06p 639374
05/11/2009 14.80p 15.72p 13.94p 14.80p 1095085
04/11/2009 15.05p 15.16p 14.55p 14.80p 146324
03/11/2009 15.79p 16.22p 14.90p 15.05p 194365
02/11/2009 16.53p 16.33p 15.34p 15.79p 281605
30/10/2009 15.54p 16.63p 15.54p 16.53p 411450
29/10/2009 15.29p 15.56p 14.65p 15.54p 494940
28/10/2009 16.03p 16.33p 14.85p 15.29p 613951
27/10/2009 16.77p 16.35p 15.29p 16.03p 506481
26/10/2009 17.51p 17.51p 16.77p 16.77p 189882
23/10/2009 17.76p 17.51p 17.27p 17.51p 497159
22/10/2009 18.99p 19.59p 17.27p 17.76p 515268
21/10/2009 18.25p 19.48p 17.82p 18.99p 1740067
20/10/2009 15.29p 18.45p 15.29p 18.25p 1879818
19/10/2009 16.28p 16.53p 15.24p 15.29p 469936
16/10/2009 14.55p 16.77p 14.64p 16.28p 900871
15/10/2009 15.54p 15.64p 14.50p 14.55p 730853
14/10/2009 16.28p 15.91p 14.85p 15.54p 546482
13/10/2009 16.28p 16.28p 15.79p 16.28p 147954
12/10/2009 16.53p 16.77p 15.79p 16.28p 386657
09/10/2009 17.02p 16.84p 15.79p 16.53p 669528
08/10/2009 17.76p 17.56p 15.79p 17.02p 675104
07/10/2009 17.76p 18.18p 17.27p 17.76p 308522
06/10/2009 17.51p 18.25p 17.27p 17.76p 998713
05/10/2009 16.77p 17.50p 16.63p 17.02p 493123
02/10/2009 16.28p 17.02p 15.54p 16.77p 979275
01/10/2009 17.02p 17.51p 16.28p 16.77p 454164
30/09/2009 16.77p 17.76p 16.03p 17.02p 831588
29/09/2009 17.02p 16.85p 16.28p 16.77p 423903
28/09/2009 17.51p 17.50p 16.38p 16.77p 662442
25/09/2009 18.01p 18.25p 17.27p 17.51p 530562
24/09/2009 18.75p 18.49p 16.77p 18.01p 1612145
23/09/2009 19.98p 20.47p 18.40p 18.99p 1321984
22/09/2009 20.72p 20.62p 19.02p 19.73p 455639
21/09/2009 21.21p 24.42p 20.23p 20.97p 4347675

*Close Price adjusted for both dividends and splits