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 |
|---|---|---|---|---|---|
| 10/08/2022 | 1.35p | 1.30p | 1.20p | 1.25p | 6932053 |
| 09/08/2022 | 1.35p | 1.29p | 1.20p | 1.28p | 652089 |
| 08/08/2022 | 1.35p | 1.35p | 1.19p | 1.26p | 1344263 |
| 05/08/2022 | 1.35p | 1.30p | 1.17p | 1.26p | 698565 |
| 04/08/2022 | 1.35p | 1.35p | 1.19p | 1.26p | 443219 |
| 03/08/2022 | 1.35p | 1.35p | 1.19p | 1.26p | 1521708 |
| 02/08/2022 | 1.07p | 1.30p | 1.18p | 1.24p | 982298 |
| 01/08/2022 | 1.07p | 1.25p | 1.06p | 1.24p | 8912199 |
| 29/07/2022 | 1.20p | 1.25p | 1.06p | 1.19p | 8211280 |
| 28/07/2022 | 1.26p | 1.40p | 1.22p | 1.30p | 640430 |
| 27/07/2022 | 1.26p | 1.30p | 1.22p | 1.28p | 120832 |
| 26/07/2022 | 1.26p | 1.35p | 1.20p | 1.28p | 439681 |
| 25/07/2022 | 1.26p | 1.36p | 1.25p | 1.32p | 1438709 |
| 22/07/2022 | 1.26p | 1.39p | 1.30p | 1.34p | 1100301 |
| 21/07/2022 | 1.26p | 1.50p | 1.20p | 1.29p | 952094 |
| 20/07/2022 | 1.14p | 1.23p | 1.13p | 1.23p | 881650 |
| 19/07/2022 | 1.14p | 1.22p | 1.22p | 1.22p | 25838 |
| 18/07/2022 | 1.14p | 1.30p | 1.10p | 1.22p | 2489536 |
| 15/07/2022 | 1.26p | 1.25p | 1.21p | 1.25p | 301011 |
| 14/07/2022 | 1.26p | 1.30p | 1.20p | 1.25p | 3881377 |
| 13/07/2022 | 1.26p | 1.43p | 1.24p | 1.27p | 6130043 |
| 12/07/2022 | 1.30p | 1.42p | 1.25p | 1.35p | 2689465 |
| 11/07/2022 | 1.30p | 1.70p | 1.14p | 1.43p | 16331047 |
| 08/07/2022 | 1.08p | 1.15p | 1.05p | 1.09p | 1574716 |
| 07/07/2022 | 1.20p | 1.20p | 1.07p | 1.10p | 2214587 |
| 06/07/2022 | 1.15p | 1.14p | 1.06p | 1.14p | 109293 |
| 05/07/2022 | 1.15p | 1.15p | 1.08p | 1.08p | 1582896 |
| 04/07/2022 | 1.20p | 1.20p | 1.13p | 1.15p | 1252845 |
| 01/07/2022 | 1.10p | 1.17p | 1.10p | 1.15p | 875041 |
| 30/06/2022 | 1.20p | 1.17p | 1.12p | 1.13p | 1046878 |
| 29/06/2022 | 1.20p | 1.23p | 1.16p | 1.18p | 2679996 |
| 28/06/2022 | 1.18p | 1.24p | 1.15p | 1.20p | 346552 |
| 27/06/2022 | 1.18p | 1.30p | 1.18p | 1.22p | 1350541 |
| 24/06/2022 | 1.20p | 1.30p | 1.18p | 1.25p | 2441079 |
| 23/06/2022 | 1.21p | 1.35p | 1.19p | 1.25p | 1512051 |
| 22/06/2022 | 1.21p | 1.35p | 1.21p | 1.28p | 653356 |
| 21/06/2022 | 1.21p | 1.27p | 1.20p | 1.23p | 3534984 |
| 20/06/2022 | 1.21p | 1.30p | 1.18p | 1.18p | 1410417 |
| 17/06/2022 | 1.17p | 1.33p | 1.17p | 1.25p | 4352714 |
| 16/06/2022 | 1.30p | 1.34p | 1.18p | 1.20p | 5856130 |
| 15/06/2022 | 1.25p | 1.40p | 1.21p | 1.31p | 7543178 |
| 14/06/2022 | 1.30p | 1.45p | 1.26p | 1.45p | 2823271 |
| 13/06/2022 | 1.31p | 1.54p | 1.26p | 1.26p | 1282386 |
| 10/06/2022 | 1.43p | 1.90p | 1.30p | 1.40p | 15619146 |
| 09/06/2022 | 1.30p | 1.45p | 1.16p | 1.38p | 6637548 |
| 08/06/2022 | 1.20p | 1.30p | 1.10p | 1.25p | 5534615 |
| 07/06/2022 | 1.29p | 1.35p | 1.16p | 1.22p | 5924156 |
| 06/06/2022 | 1.30p | 1.35p | 1.20p | 1.35p | 9886900 |
| 03/06/2022 | 1.39p | 1.43p | 1.30p | 1.39p | 3826255 |
| 02/06/2022 | 1.39p | 1.43p | 1.30p | 1.39p | 3826255 |
| 01/06/2022 | 1.39p | 1.43p | 1.30p | 1.39p | 3826255 |
| 31/05/2022 | 1.43p | 1.47p | 1.36p | 1.39p | 2229087 |
| 30/05/2022 | 1.43p | 1.48p | 1.36p | 1.46p | 2463459 |
| 27/05/2022 | 1.38p | 1.45p | 1.37p | 1.43p | 1205090 |
| 26/05/2022 | 1.44p | 1.44p | 1.38p | 1.41p | 2005101 |
| 25/05/2022 | 1.40p | 1.43p | 1.36p | 1.42p | 3281196 |
| 24/05/2022 | 1.40p | 1.57p | 1.36p | 1.45p | 3439523 |
| 23/05/2022 | 1.50p | 1.55p | 1.40p | 1.43p | 5493918 |
| 20/05/2022 | 1.50p | 1.50p | 1.38p | 1.43p | 1748003 |
| 19/05/2022 | 1.38p | 1.45p | 1.31p | 1.36p | 3214002 |
| 18/05/2022 | 1.45p | 1.60p | 1.37p | 1.42p | 15283668 |
| 17/05/2022 | 1.48p | 1.58p | 1.41p | 1.46p | 6898268 |
| 16/05/2022 | 1.50p | 1.60p | 1.43p | 1.52p | 5763735 |
| 13/05/2022 | 1.50p | 1.55p | 1.45p | 1.45p | 6040838 |
| 12/05/2022 | 1.45p | 1.55p | 1.41p | 1.42p | 10297287 |
| 11/05/2022 | 1.49p | 1.55p | 1.46p | 1.53p | 7321145 |
| 10/05/2022 | 1.55p | 1.90p | 1.45p | 1.50p | 49844888 |
| 09/05/2022 | 1.62p | 1.70p | 1.37p | 1.50p | 13448325 |
| 06/05/2022 | 1.80p | 1.85p | 1.62p | 1.67p | 11821420 |
| 05/05/2022 | 2.06p | 2.24p | 1.70p | 1.75p | 26988882 |
| 04/05/2022 | 2.50p | 2.63p | 2.13p | 2.20p | 21030052 |
| 03/05/2022 | 2.25p | 2.54p | 2.01p | 2.15p | 18020894 |
| 02/05/2022 | 2.58p | 2.75p | 2.26p | 2.40p | 25710981 |
| 29/04/2022 | 2.58p | 2.75p | 2.26p | 2.40p | 25710980 |
| 28/04/2022 | 2.48p | 3.30p | 2.47p | 2.63p | 30777254 |
| 27/04/2022 | 2.60p | 2.99p | 1.55p | 2.55p | 120648008 |
| 26/04/2022 | 11.50p | 11.50p | 9.83p | 11.30p | 6462006 |
| 25/04/2022 | 10.55p | 11.30p | 10.51p | 11.30p | 8886401 |
| 22/04/2022 | 11.65p | 11.65p | 10.40p | 10.90p | 10736740 |
| 21/04/2022 | 11.20p | 11.44p | 10.50p | 11.10p | 10278915 |
| 20/04/2022 | 11.05p | 11.45p | 10.55p | 11.00p | 13610682 |
| 19/04/2022 | 9.90p | 13.00p | 9.73p | 11.00p | 26597842 |
| 18/04/2022 | 10.85p | 10.92p | 9.50p | 10.20p | 13176728 |
| 15/04/2022 | 10.85p | 10.92p | 9.50p | 10.20p | 13176728 |
| 14/04/2022 | 10.85p | 10.92p | 9.50p | 10.20p | 13176728 |
| 13/04/2022 | 10.60p | 11.50p | 10.20p | 10.43p | 6472690 |
| 12/04/2022 | 11.60p | 12.30p | 10.50p | 10.93p | 11279059 |
| 11/04/2022 | 12.05p | 13.00p | 11.09p | 11.50p | 19641488 |
| 08/04/2022 | 11.00p | 11.80p | 10.55p | 11.80p | 15936796 |
| 07/04/2022 | 11.45p | 11.90p | 10.50p | 10.50p | 10702670 |
| 06/04/2022 | 10.65p | 11.24p | 9.50p | 10.95p | 15573353 |
| 05/04/2022 | 9.70p | 10.45p | 9.70p | 9.90p | 7444684 |
| 04/04/2022 | 10.00p | 10.80p | 9.84p | 9.90p | 9658291 |
| 01/04/2022 | 10.50p | 11.00p | 9.86p | 10.45p | 7772307 |
| 31/03/2022 | 10.70p | 10.70p | 9.80p | 10.10p | 4107524 |
| 30/03/2022 | 10.45p | 11.50p | 10.00p | 10.50p | 7476535 |
| 29/03/2022 | 11.50p | 12.00p | 10.30p | 11.00p | 6948454 |
| 28/03/2022 | 11.30p | 12.40p | 10.50p | 11.25p | 8912385 |
| 25/03/2022 | 11.50p | 12.40p | 10.51p | 11.00p | 12799983 |
| 24/03/2022 | 10.60p | 12.32p | 10.20p | 10.58p | 12134896 |
| 23/03/2022 | 9.10p | 10.75p | 9.00p | 10.40p | 18272480 |
| 22/03/2022 | 8.70p | 9.34p | 8.00p | 8.95p | 5833527 |
| 21/03/2022 | 8.60p | 8.70p | 7.92p | 8.20p | 2427177 |
| 18/03/2022 | 7.72p | 8.70p | 7.72p | 8.35p | 1549556 |
| 17/03/2022 | 8.00p | 8.68p | 7.50p | 8.20p | 4360135 |
| 16/03/2022 | 8.20p | 8.90p | 7.60p | 7.81p | 3797697 |
| 15/03/2022 | 9.50p | 9.50p | 7.89p | 8.20p | 8998141 |
| 14/03/2022 | 7.78p | 9.70p | 7.50p | 9.10p | 16017607 |
| 11/03/2022 | 7.50p | 8.50p | 7.00p | 7.55p | 14888356 |
| 10/03/2022 | 6.90p | 7.26p | 6.66p | 7.05p | 1165229 |
| 09/03/2022 | 6.80p | 7.28p | 6.65p | 6.95p | 3601173 |
| 08/03/2022 | 6.85p | 7.10p | 6.63p | 6.70p | 1222555 |
| 07/03/2022 | 6.55p | 7.15p | 6.55p | 6.85p | 4160107 |
| 04/03/2022 | 6.75p | 6.75p | 6.46p | 6.60p | 1303791 |
| 03/03/2022 | 6.75p | 7.08p | 6.60p | 6.75p | 2502524 |
| 02/03/2022 | 6.80p | 6.90p | 6.60p | 6.75p | 2766216 |
| 01/03/2022 | 7.00p | 7.00p | 6.66p | 6.80p | 1650129 |
| 28/02/2022 | 7.05p | 7.40p | 6.90p | 7.00p | 3424231 |
| 25/02/2022 | 6.25p | 7.37p | 6.23p | 7.05p | 5750206 |
| 24/02/2022 | 6.55p | 6.55p | 5.90p | 6.25p | 2356845 |
| 23/02/2022 | 6.85p | 6.88p | 6.37p | 6.65p | 3261272 |
| 22/02/2022 | 6.75p | 7.00p | 6.40p | 6.85p | 5249644 |
| 21/02/2022 | 6.90p | 7.08p | 6.55p | 6.75p | 1674990 |
| 18/02/2022 | 7.10p | 7.28p | 6.83p | 6.90p | 2236315 |
| 17/02/2022 | 7.50p | 7.68p | 6.92p | 7.10p | 4597551 |
| 16/02/2022 | 7.30p | 8.19p | 6.89p | 7.50p | 13100487 |
| 15/02/2022 | 6.15p | 7.47p | 6.01p | 7.30p | 6490023 |
| 14/02/2022 | 6.70p | 6.80p | 5.91p | 6.20p | 7683177 |
| 11/02/2022 | 6.85p | 6.85p | 6.60p | 6.70p | 1576249 |
| 10/02/2022 | 7.15p | 7.20p | 6.80p | 6.90p | 1388865 |
| 09/02/2022 | 7.05p | 7.15p | 6.92p | 7.10p | 1706433 |
| 08/02/2022 | 7.35p | 7.50p | 6.91p | 7.05p | 4795927 |
| 07/02/2022 | 7.20p | 7.66p | 6.85p | 7.35p | 6465030 |
| 04/02/2022 | 7.05p | 7.50p | 6.80p | 7.20p | 5056407 |
| 03/02/2022 | 6.65p | 7.12p | 6.51p | 7.05p | 4507696 |
| 02/02/2022 | 6.60p | 6.78p | 6.30p | 6.65p | 2203895 |
| 01/02/2022 | 6.80p | 6.95p | 6.40p | 6.60p | 4903898 |
| 31/01/2022 | 6.00p | 6.90p | 5.90p | 6.70p | 6363705 |
| 28/01/2022 | 6.00p | 6.02p | 5.90p | 6.00p | 376458 |
| 27/01/2022 | 6.05p | 6.20p | 5.92p | 6.00p | 2237012 |
| 26/01/2022 | 5.90p | 6.19p | 5.70p | 6.05p | 4122372 |
| 25/01/2022 | 6.10p | 6.10p | 5.80p | 5.90p | 2058958 |
| 24/01/2022 | 6.05p | 6.40p | 6.00p | 6.10p | 3021505 |
| 21/01/2022 | 6.15p | 6.48p | 5.92p | 6.20p | 4205449 |
| 20/01/2022 | 5.95p | 6.15p | 5.80p | 6.15p | 793593 |
| 19/01/2022 | 6.10p | 6.20p | 5.90p | 5.90p | 3098404 |
| 18/01/2022 | 6.10p | 6.16p | 5.93p | 6.10p | 1422670 |
| 17/01/2022 | 6.10p | 6.20p | 5.90p | 6.10p | 1028770 |
| 14/01/2022 | 6.10p | 6.10p | 5.96p | 6.10p | 642323 |
| 13/01/2022 | 6.05p | 6.20p | 5.90p | 6.10p | 830801 |
| 12/01/2022 | 6.10p | 6.17p | 5.93p | 6.05p | 1512365 |
| 10/01/2022 | 5.95p | 6.10p | 5.73p | 5.95p | 3706330 |
| 07/01/2022 | 6.00p | 6.03p | 5.89p | 5.95p | 1074736 |
| 06/01/2022 | 6.00p | 6.06p | 5.91p | 6.00p | 1137774 |
| 05/01/2022 | 6.10p | 6.10p | 5.70p | 6.00p | 2543065 |
| 04/01/2022 | 6.30p | 6.45p | 6.00p | 6.10p | 2706640 |
| 31/12/2021 | 6.35p | 6.35p | 6.10p | 6.30p | 322017 |
| 30/12/2021 | 6.15p | 6.48p | 6.15p | 6.35p | 2004412 |
| 29/12/2021 | 6.15p | 6.30p | 6.00p | 6.15p | 480459 |
| 24/12/2021 | 6.15p | 6.17p | 6.05p | 6.15p | 453687 |
| 23/12/2021 | 6.20p | 6.21p | 5.90p | 6.15p | 3146688 |
| 22/12/2021 | 6.20p | 6.20p | 6.10p | 6.20p | 793198 |
| 21/12/2021 | 6.20p | 6.23p | 6.10p | 6.20p | 1423744 |
| 20/12/2021 | 6.30p | 6.30p | 6.10p | 6.10p | 2760445 |
| 17/12/2021 | 6.40p | 6.50p | 6.20p | 6.30p | 2791767 |
| 16/12/2021 | 7.20p | 7.20p | 6.18p | 6.30p | 10989312 |
| 15/12/2021 | 6.90p | 7.24p | 6.73p | 7.20p | 1954090 |
| 14/12/2021 | 7.00p | 7.02p | 6.80p | 6.90p | 539092 |
| 13/12/2021 | 6.90p | 7.04p | 6.70p | 7.00p | 1871762 |
| 10/12/2021 | 7.10p | 7.20p | 6.81p | 6.90p | 974470 |
| 09/12/2021 | 6.80p | 7.19p | 6.80p | 7.10p | 926943 |
| 08/12/2021 | 7.10p | 7.20p | 6.70p | 6.80p | 1145800 |
| 07/12/2021 | 7.05p | 7.20p | 6.80p | 7.10p | 841823 |
| 06/12/2021 | 7.10p | 7.20p | 6.80p | 7.05p | 980463 |
| 03/12/2021 | 7.15p | 7.28p | 6.90p | 7.10p | 698437 |
| 02/12/2021 | 7.25p | 7.50p | 7.00p | 7.15p | 1554029 |
| 01/12/2021 | 7.15p | 7.39p | 6.96p | 7.35p | 1585242 |
| 30/11/2021 | 7.30p | 7.32p | 6.80p | 7.15p | 2106967 |
| 29/11/2021 | 6.75p | 7.40p | 6.75p | 7.30p | 1933356 |
| 26/11/2021 | 6.70p | 6.80p | 6.60p | 6.75p | 2319192 |
| 25/11/2021 | 6.75p | 6.89p | 6.55p | 6.70p | 1627624 |
| 24/11/2021 | 6.90p | 7.00p | 6.71p | 6.75p | 1337328 |
| 23/11/2021 | 7.15p | 7.30p | 6.82p | 6.90p | 615719 |
| 22/11/2021 | 7.30p | 7.35p | 7.00p | 7.15p | 937781 |
| 19/11/2021 | 7.30p | 7.40p | 7.10p | 7.30p | 1007855 |
| 18/11/2021 | 7.40p | 7.50p | 7.20p | 7.30p | 326835 |
| 17/11/2021 | 7.25p | 7.47p | 7.21p | 7.40p | 510834 |
| 16/11/2021 | 7.25p | 7.28p | 7.20p | 7.25p | 752514 |
| 15/11/2021 | 6.90p | 7.30p | 6.80p | 7.25p | 1728645 |
| 12/11/2021 | 7.15p | 7.15p | 6.80p | 6.90p | 1337912 |
| 11/11/2021 | 7.20p | 7.30p | 6.92p | 7.15p | 2017456 |
| 10/11/2021 | 6.95p | 7.20p | 6.93p | 7.15p | 2255921 |
| 09/11/2021 | 7.35p | 7.37p | 6.93p | 6.95p | 890841 |
| 08/11/2021 | 7.10p | 7.50p | 7.05p | 7.35p | 2795515 |
| 05/11/2021 | 7.20p | 7.23p | 6.81p | 7.10p | 1216250 |
| 04/11/2021 | 7.75p | 7.79p | 7.10p | 7.20p | 3130094 |
| 03/11/2021 | 8.15p | 8.30p | 7.63p | 7.75p | 1739672 |
| 02/11/2021 | 8.35p | 8.50p | 8.00p | 8.00p | 703557 |
| 01/11/2021 | 8.35p | 8.43p | 8.25p | 8.40p | 938746 |
| 29/10/2021 | 8.05p | 8.60p | 7.90p | 8.35p | 2750025 |
*Close Price adjusted for both dividends and splits