Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/05/2023 1.01p 1.16p 0.90p 1.03p 688841
25/05/2023 1.01p 1.20p 0.90p 1.06p 1508947
24/05/2023 1.11p 1.18p 1.04p 1.10p 4230551
23/05/2023 1.11p 1.20p 1.05p 1.10p 5100806
22/05/2023 1.30p 1.36p 1.11p 1.23p 250821
19/05/2023 1.30p 1.30p 1.23p 1.23p 276150
18/05/2023 1.30p 1.30p 1.13p 1.20p 152381
17/05/2023 1.30p 1.30p 1.19p 1.23p 472375
16/05/2023 1.30p 1.40p 1.22p 1.30p 716086
15/05/2023 1.30p 1.40p 1.11p 1.40p 6274148
12/05/2023 1.20p 1.20p 1.10p 1.20p 364508
11/05/2023 1.20p 1.20p 1.10p 1.20p 208515
10/05/2023 1.20p 1.20p 1.10p 1.20p 328978
09/05/2023 1.20p 1.20p 1.10p 1.20p 128106
05/05/2023 1.20p 1.21p 1.14p 1.20p 260500
04/05/2023 1.20p 1.24p 1.10p 1.20p 170014
03/05/2023 1.20p 1.24p 1.12p 1.20p 90482
02/05/2023 1.20p 1.20p 1.01p 1.20p 4348950
28/04/2023 1.00p 1.04p 0.95p 1.00p 1831409
27/04/2023 1.01p 1.15p 1.00p 1.07p 881953
26/04/2023 1.01p 1.11p 1.02p 1.07p 28512
25/04/2023 1.01p 1.10p 1.01p 1.08p 1955448
24/04/2023 0.95p 1.08p 0.96p 1.05p 309871
21/04/2023 0.95p 1.15p 0.95p 1.05p 4366720
20/04/2023 1.00p 1.00p 0.96p 0.98p 346264
19/04/2023 1.00p 1.06p 0.95p 1.06p 1860794
18/04/2023 1.00p 1.05p 0.96p 1.05p 545888
17/04/2023 1.00p 1.05p 0.95p 1.05p 120559
14/04/2023 1.00p 1.09p 0.96p 1.04p 4411199
13/04/2023 1.00p 1.07p 0.95p 1.03p 699059
12/04/2023 1.00p 1.10p 0.95p 1.03p 2415896
11/04/2023 1.00p 1.07p 0.95p 1.03p 5717601
06/04/2023 1.00p 1.09p 0.95p 1.03p 32432460
05/04/2023 1.00p 1.07p 0.95p 1.02p 3006954
04/04/2023 1.00p 1.06p 1.00p 1.02p 1599452
03/04/2023 1.10p 1.15p 1.06p 1.08p 463973
31/03/2023 1.10p 1.10p 1.05p 1.05p 499540
30/03/2023 1.10p 1.12p 1.05p 1.12p 2096359
29/03/2023 1.10p 1.17p 1.06p 1.13p 1289419
28/03/2023 1.10p 1.20p 1.00p 1.13p 1159495
27/03/2023 1.10p 1.20p 1.05p 1.05p 2772157
24/03/2023 1.10p 1.18p 1.02p 1.10p 4227991
23/03/2023 1.20p 1.26p 1.16p 1.24p 695454
22/03/2023 1.20p 1.27p 1.15p 1.21p 355003
21/03/2023 1.20p 1.27p 1.15p 1.21p 276045
20/03/2023 1.20p 1.30p 1.10p 1.20p 942288
17/03/2023 1.20p 1.34p 1.16p 1.25p 3016819
16/03/2023 1.30p 1.40p 1.10p 1.25p 3920041
15/03/2023 1.30p 1.38p 1.24p 1.30p 585659
14/03/2023 1.30p 1.40p 1.11p 1.30p 1643027
13/03/2023 1.30p 1.29p 1.10p 1.20p 1149457
10/03/2023 1.30p 1.30p 1.20p 1.30p 253160
09/03/2023 1.30p 1.31p 1.20p 1.30p 2432363
08/03/2023 1.30p 1.35p 1.20p 1.30p 2144391
07/03/2023 1.30p 1.33p 1.18p 1.25p 2185233
06/03/2023 1.30p 1.38p 1.15p 1.23p 1962903
03/03/2023 1.30p 1.36p 1.17p 1.30p 3215965
02/03/2023 1.30p 1.60p 1.19p 1.25p 5229722
01/03/2023 1.13p 1.30p 1.10p 1.25p 886688
28/02/2023 1.13p 1.30p 1.13p 1.20p 1755340
27/02/2023 1.21p 1.28p 1.17p 1.25p 445526
24/02/2023 1.21p 1.38p 1.13p 1.25p 444888
23/02/2023 1.21p 1.30p 1.10p 1.25p 911269
22/02/2023 1.21p 1.32p 1.10p 1.25p 1564395
21/02/2023 1.21p 1.40p 1.17p 1.20p 2901540
20/02/2023 1.21p 1.40p 1.15p 1.22p 3691335
17/02/2023 1.40p 1.40p 1.24p 1.30p 4198352
16/02/2023 1.26p 1.40p 1.20p 1.30p 839493
15/02/2023 1.26p 1.38p 1.20p 1.30p 5271228
14/02/2023 1.35p 1.60p 1.30p 1.40p 2457104
13/02/2023 1.41p 1.70p 1.35p 1.45p 6839810
10/02/2023 1.30p 1.59p 1.20p 1.48p 6365866
09/02/2023 1.20p 1.30p 1.05p 1.20p 5155135
08/02/2023 1.00p 1.30p 1.00p 1.15p 533879
07/02/2023 1.22p 1.31p 1.01p 1.15p 7281428
06/02/2023 1.25p 1.33p 1.01p 1.28p 4304032
03/02/2023 1.11p 1.31p 1.00p 1.00p 9795675
02/02/2023 0.90p 1.80p 0.84p 1.15p 49882148
01/02/2023 1.00p 1.00p 0.81p 0.90p 2482089
31/01/2023 0.92p 0.97p 0.90p 0.95p 483158
30/01/2023 0.92p 1.00p 0.86p 0.95p 1054949
27/01/2023 0.92p 0.93p 0.85p 0.89p 2544833
26/01/2023 0.90p 0.95p 0.88p 0.90p 2385943
25/01/2023 0.90p 0.98p 0.90p 0.90p 1138837
24/01/2023 0.94p 0.99p 0.90p 0.95p 4201495
23/01/2023 0.85p 0.93p 0.84p 0.87p 4187142
20/01/2023 0.85p 0.88p 0.84p 0.87p 42098
19/01/2023 0.85p 0.90p 0.83p 0.87p 1318232
18/01/2023 0.90p 0.92p 0.87p 0.88p 1438155
17/01/2023 0.90p 1.00p 0.85p 0.90p 3129076
16/01/2023 1.00p 1.10p 0.90p 1.00p 151990
13/01/2023 1.00p 1.04p 0.90p 0.97p 1343042
12/01/2023 1.00p 1.04p 0.90p 0.97p 14112
11/01/2023 1.00p 1.04p 0.92p 0.98p 2073860
10/01/2023 0.95p 1.03p 0.88p 0.95p 7824585
09/01/2023 0.95p 1.05p 0.95p 1.05p 576467
06/01/2023 1.00p 1.03p 0.95p 1.00p 327577
05/01/2023 1.18p 1.05p 0.99p 1.05p 263823
04/01/2023 1.18p 1.18p 0.95p 1.03p 600890
03/01/2023 1.00p 1.19p 0.86p 1.08p 5731459
30/12/2022 0.90p 0.99p 0.95p 0.95p 109081
29/12/2022 0.90p 1.00p 0.77p 0.95p 5031767
28/12/2022 0.75p 0.87p 0.75p 0.86p 4450016
23/12/2022 0.75p 0.90p 0.72p 0.85p 4714546
22/12/2022 0.72p 0.71p 0.60p 0.70p 3821734
21/12/2022 0.72p 0.75p 0.65p 0.65p 1629465
20/12/2022 0.72p 0.77p 0.58p 0.71p 10474275
19/12/2022 0.80p 0.85p 0.73p 0.80p 2160584
16/12/2022 0.80p 0.85p 0.73p 0.80p 9895989
15/12/2022 0.80p 0.82p 0.73p 0.74p 5151085
14/12/2022 0.80p 0.95p 0.80p 0.82p 1333178
13/12/2022 0.85p 0.95p 0.85p 0.86p 1284001
12/12/2022 0.90p 0.92p 0.87p 0.88p 565507
09/12/2022 0.90p 0.92p 0.89p 0.90p 2558803
08/12/2022 0.90p 0.90p 0.85p 0.88p 453192
07/12/2022 0.90p 0.90p 0.88p 0.88p 533638
06/12/2022 0.90p 0.98p 0.86p 0.92p 4011763
05/12/2022 1.00p 1.10p 0.91p 1.00p 27223
02/12/2022 1.00p 1.00p 0.97p 1.00p 126135
01/12/2022 1.00p 1.00p 0.90p 0.95p 677384
30/11/2022 1.00p 1.00p 0.93p 0.95p 795094
29/11/2022 1.00p 1.00p 0.93p 0.98p 727515
28/11/2022 1.00p 1.05p 0.96p 1.00p 1210309
25/11/2022 1.00p 1.07p 0.96p 1.03p 4196959
24/11/2022 1.00p 1.02p 0.96p 0.98p 2504084
23/11/2022 1.00p 1.10p 0.96p 0.96p 2840579
22/11/2022 1.01p 1.11p 1.03p 1.10p 100757
21/11/2022 1.01p 1.20p 1.01p 1.10p 179563
18/11/2022 1.05p 1.12p 1.01p 1.10p 5834923
17/11/2022 1.20p 1.16p 1.02p 1.10p 314591
16/11/2022 1.20p 1.20p 1.05p 1.05p 235943
15/11/2022 1.20p 1.20p 1.01p 1.10p 234001
14/11/2022 1.10p 1.10p 1.02p 1.10p 198739
11/11/2022 1.10p 1.05p 1.01p 1.03p 811921
10/11/2022 1.10p 1.10p 1.00p 1.03p 3692089
09/11/2022 1.10p 1.19p 1.03p 1.09p 3063680
08/11/2022 1.40p 1.50p 1.10p 1.19p 4975701
07/11/2022 1.21p 1.27p 1.13p 1.21p 1354844
04/11/2022 1.15p 1.39p 1.15p 1.25p 569505
03/11/2022 1.15p 1.27p 1.13p 1.27p 519107
02/11/2022 1.15p 1.21p 1.14p 1.19p 214861
01/11/2022 1.20p 1.29p 1.16p 1.21p 970083
31/10/2022 1.12p 1.38p 1.12p 1.24p 5365349
28/10/2022 1.20p 1.21p 1.13p 1.15p 1210535
27/10/2022 1.26p 1.33p 1.10p 1.13p 8175464
26/10/2022 1.31p 1.42p 1.30p 1.38p 396807
25/10/2022 1.40p 1.58p 1.31p 1.40p 9106082
24/10/2022 1.30p 1.45p 1.13p 1.38p 11201849
21/10/2022 1.20p 1.30p 1.11p 1.25p 2596627
20/10/2022 1.15p 1.25p 1.05p 1.14p 3666881
19/10/2022 1.11p 1.20p 1.01p 1.17p 5209338
18/10/2022 1.24p 1.30p 1.13p 1.20p 5795721
17/10/2022 1.10p 1.40p 1.02p 1.26p 10119292
14/10/2022 0.95p 1.04p 0.91p 1.00p 7331906
13/10/2022 0.88p 0.95p 0.88p 0.92p 390162
12/10/2022 0.88p 0.92p 0.85p 0.92p 435375
11/10/2022 0.95p 0.95p 0.85p 0.90p 228600
10/10/2022 0.95p 0.92p 0.88p 0.90p 129821
07/10/2022 0.95p 0.95p 0.85p 0.92p 390779
06/10/2022 0.82p 0.92p 0.82p 0.89p 881593
05/10/2022 0.82p 0.89p 0.75p 0.89p 5001384
04/10/2022 0.90p 0.88p 0.86p 0.86p 90211
03/10/2022 0.90p 1.00p 0.83p 0.89p 4667965
30/09/2022 1.00p 0.93p 0.86p 0.93p 334485
29/09/2022 1.00p 1.00p 0.88p 0.95p 1572634
28/09/2022 0.88p 0.95p 0.85p 0.93p 736677
27/09/2022 0.88p 1.00p 0.87p 0.94p 653657
26/09/2022 0.88p 1.00p 0.88p 0.94p 4105782
23/09/2022 1.00p 1.03p 0.85p 0.94p 5580740
22/09/2022 0.98p 1.02p 0.98p 1.02p 681333
21/09/2022 0.98p 1.04p 0.98p 1.01p 1382142
20/09/2022 1.00p 1.05p 1.00p 1.02p 2280113
19/09/2022 1.05p 1.08p 0.96p 1.05p 6514701
16/09/2022 1.05p 1.08p 0.96p 1.05p 6514701
15/09/2022 1.05p 1.13p 1.05p 1.10p 681841
14/09/2022 1.07p 1.12p 1.06p 1.09p 725150
13/09/2022 1.13p 1.19p 1.05p 1.08p 3030867
12/09/2022 1.17p 1.25p 1.15p 1.17p 2803651
09/09/2022 1.22p 1.35p 1.18p 1.20p 3585892
08/09/2022 1.30p 1.25p 1.17p 1.21p 397297
07/09/2022 1.30p 1.25p 1.17p 1.21p 4581622
06/09/2022 1.30p 1.30p 1.17p 1.19p 5433278
05/09/2022 1.17p 1.24p 1.17p 1.24p 2769452
02/09/2022 1.17p 1.25p 1.16p 1.21p 7304980
01/09/2022 1.24p 1.25p 1.17p 1.25p 2639260
31/08/2022 1.18p 1.23p 1.16p 1.21p 5873502
30/08/2022 1.29p 1.38p 1.18p 1.20p 4737229
29/08/2022 1.27p 1.50p 1.27p 1.32p 1593431
26/08/2022 1.27p 1.50p 1.27p 1.32p 1593431
25/08/2022 1.30p 1.35p 1.26p 1.31p 3485794
24/08/2022 1.33p 1.50p 1.27p 1.33p 1775013
23/08/2022 1.27p 1.40p 1.26p 1.33p 603717
22/08/2022 1.31p 1.30p 1.25p 1.28p 1278044
19/08/2022 1.31p 1.50p 1.25p 1.38p 415019
18/08/2022 1.31p 1.50p 1.26p 1.31p 1909614
17/08/2022 1.31p 1.36p 1.27p 1.28p 2192270
16/08/2022 1.34p 1.50p 1.32p 1.36p 2323076
15/08/2022 1.35p 1.42p 1.26p 1.38p 4324890
12/08/2022 1.35p 1.35p 1.22p 1.30p 1527472
11/08/2022 1.35p 1.28p 1.22p 1.28p 727808

*Close Price adjusted for both dividends and splits