Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits