Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/10/2023 0.70p 0.78p 0.67p 0.67p 1550800
10/10/2023 0.70p 0.75p 0.70p 0.72p 2661778
09/10/2023 0.70p 0.80p 0.70p 0.74p 1490168
06/10/2023 0.74p 0.83p 0.76p 0.76p 123443
05/10/2023 0.74p 0.81p 0.70p 0.75p 1955704
04/10/2023 0.75p 0.82p 0.75p 0.79p 1824666
03/10/2023 0.78p 0.86p 0.78p 0.82p 3366756
02/10/2023 0.80p 0.85p 0.79p 0.84p 119863
29/09/2023 0.80p 0.90p 0.80p 0.83p 2089306
28/09/2023 0.90p 0.87p 0.81p 0.85p 115447
27/09/2023 0.90p 0.90p 0.80p 0.85p 1895281
26/09/2023 0.85p 0.87p 0.79p 0.82p 1945623
25/09/2023 0.80p 0.95p 0.80p 0.84p 1050711
22/09/2023 0.85p 0.92p 0.85p 0.88p 546200
21/09/2023 0.85p 0.95p 0.83p 0.88p 1741422
20/09/2023 0.85p 0.95p 0.85p 0.89p 159726
19/09/2023 0.85p 0.97p 0.82p 0.92p 2719823
18/09/2023 0.85p 0.92p 0.86p 0.90p 472834
15/09/2023 0.85p 0.92p 0.85p 0.89p 2203265
14/09/2023 0.80p 0.85p 0.78p 0.83p 3657647
13/09/2023 0.85p 0.88p 0.80p 0.85p 702692
12/09/2023 1.07p 1.08p 0.85p 0.88p 9432852
11/09/2023 0.95p 1.07p 0.90p 0.98p 13739601
08/09/2023 0.95p 0.93p 0.86p 0.92p 1690818
07/09/2023 0.95p 0.91p 0.88p 0.91p 1291120
06/09/2023 0.95p 0.95p 0.88p 0.91p 7803177
05/09/2023 0.88p 0.94p 0.80p 0.93p 8666842
04/09/2023 0.76p 0.90p 0.76p 0.81p 104742
01/09/2023 0.76p 0.82p 0.70p 0.74p 2159955
31/08/2023 0.83p 0.83p 0.73p 0.75p 1468965
30/08/2023 0.80p 0.82p 0.71p 0.76p 819987
29/08/2023 0.75p 0.80p 0.72p 0.75p 709643
25/08/2023 0.75p 0.82p 0.77p 0.81p 170602
24/08/2023 0.75p 0.82p 0.79p 0.80p 195036
23/08/2023 0.75p 0.83p 0.80p 0.80p 1160000
22/08/2023 0.75p 0.84p 0.80p 0.80p 658
21/08/2023 0.75p 0.85p 0.78p 0.81p 390581
18/08/2023 0.75p 0.81p 0.78p 0.81p 152421
17/08/2023 0.75p 0.80p 0.77p 0.79p 3441934
16/08/2023 0.75p 0.84p 0.74p 0.79p 1447979
15/08/2023 0.75p 0.90p 0.73p 0.76p 2485482
14/08/2023 0.82p 0.83p 0.75p 0.83p 466233
11/08/2023 0.82p 0.83p 0.76p 0.83p 137730
10/08/2023 0.82p 0.83p 0.76p 0.83p 150000
09/08/2023 0.82p 0.84p 0.76p 0.83p 737123
08/08/2023 0.82p 0.84p 0.76p 0.83p 853998
07/08/2023 0.82p 0.90p 0.79p 0.83p 312105
04/08/2023 0.82p 0.85p 0.79p 0.83p 137157
03/08/2023 0.82p 0.89p 0.79p 0.84p 2822722
02/08/2023 0.82p 0.90p 0.80p 0.81p 4040252
01/08/2023 0.80p 0.90p 0.81p 0.85p 956348
31/07/2023 0.80p 0.87p 0.81p 0.85p 146025
28/07/2023 0.80p 0.88p 0.80p 0.84p 2058868
27/07/2023 0.90p 0.90p 0.80p 0.85p 894712
26/07/2023 0.90p 0.94p 0.85p 0.85p 583322
25/07/2023 0.90p 1.00p 0.89p 0.89p 436628
24/07/2023 0.87p 0.92p 0.86p 0.92p 438960
21/07/2023 0.87p 0.98p 0.92p 0.92p 8060000
20/07/2023 0.87p 0.92p 0.87p 0.91p 646264
19/07/2023 0.90p 0.95p 0.88p 0.91p 2890316
18/07/2023 0.90p 0.92p 0.87p 0.92p 99568
17/07/2023 0.90p 0.97p 0.86p 0.94p 184055
14/07/2023 0.90p 0.99p 0.85p 0.94p 6537983
13/07/2023 0.81p 0.90p 0.82p 0.86p 965018
12/07/2023 0.81p 0.90p 0.80p 0.90p 15415507
11/07/2023 0.80p 0.83p 0.75p 0.80p 572952
10/07/2023 0.80p 0.78p 0.74p 0.75p 141717
07/07/2023 0.80p 0.80p 0.74p 0.75p 830862
06/07/2023 0.80p 0.83p 0.76p 0.80p 3517481
05/07/2023 0.80p 0.88p 0.76p 0.88p 2392963
04/07/2023 0.75p 0.91p 0.75p 0.80p 3559241
03/07/2023 0.75p 0.90p 0.71p 0.83p 6282251
30/06/2023 0.75p 0.88p 0.70p 0.70p 2031991
29/06/2023 0.78p 0.78p 0.74p 0.77p 10485656
28/06/2023 0.80p 0.83p 0.78p 0.78p 3344190
27/06/2023 0.80p 0.88p 0.80p 0.80p 2678367
26/06/2023 0.90p 0.89p 0.80p 0.83p 22817082
23/06/2023 0.90p 1.00p 0.86p 0.89p 8514129
22/06/2023 0.83p 0.87p 0.82p 0.85p 2267528
21/06/2023 0.83p 0.87p 0.82p 0.85p 3372269
20/06/2023 0.82p 0.87p 0.82p 0.84p 502709
19/06/2023 0.81p 0.88p 0.83p 0.84p 1290428
16/06/2023 0.81p 0.87p 0.85p 0.87p 1899355
15/06/2023 0.81p 0.87p 0.81p 0.84p 898943
14/06/2023 0.85p 0.87p 0.80p 0.81p 1416270
13/06/2023 0.85p 0.89p 0.80p 0.82p 2733333
12/06/2023 0.89p 1.00p 0.85p 0.87p 7444068
09/06/2023 1.00p 1.00p 0.85p 0.95p 6639745
08/06/2023 0.83p 0.93p 0.80p 0.93p 31996724
07/06/2023 0.82p 0.85p 0.79p 0.81p 2691349
06/06/2023 0.82p 0.82p 0.77p 0.80p 2443052
05/06/2023 0.82p 0.85p 0.79p 0.81p 1066464
02/06/2023 0.82p 0.85p 0.79p 0.81p 3999744
01/06/2023 0.82p 0.84p 0.80p 0.81p 4981045
31/05/2023 0.82p 0.85p 0.79p 0.81p 15314138
30/05/2023 0.90p 0.97p 0.75p 0.82p 52114820
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

*Close Price adjusted for both dividends and splits