Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/10/2021 8.00p 8.16p 7.90p 8.05p 569437
27/10/2021 8.00p 8.10p 7.90p 8.00p 1246320
26/10/2021 8.15p 8.20p 7.90p 8.00p 1850687
25/10/2021 7.90p 8.26p 7.86p 8.15p 1953664
22/10/2021 7.85p 8.00p 7.80p 7.90p 1569148
21/10/2021 7.65p 7.98p 7.60p 7.90p 1631434
20/10/2021 8.05p 8.05p 7.55p 7.60p 1799137
19/10/2021 7.90p 8.18p 7.80p 8.05p 1674850
18/10/2021 7.95p 8.20p 7.83p 7.90p 2360019
15/10/2021 8.60p 8.70p 7.95p 7.95p 2517584
14/10/2021 8.70p 8.91p 8.50p 8.60p 2991311
13/10/2021 8.95p 9.20p 8.60p 9.00p 3091885
12/10/2021 8.55p 9.17p 8.31p 8.90p 10986886
11/10/2021 7.80p 8.70p 7.74p 8.60p 7870363
08/10/2021 7.70p 7.99p 7.60p 7.80p 3830285
07/10/2021 7.90p 8.08p 7.50p 7.70p 2887881
06/10/2021 7.35p 8.65p 7.21p 7.85p 12759239
05/10/2021 6.15p 7.50p 6.10p 7.35p 3246995
04/10/2021 6.00p 6.17p 6.00p 6.10p 598164
01/10/2021 6.10p 6.10p 5.91p 6.00p 919527
30/09/2021 6.20p 6.25p 6.00p 6.10p 321967
29/09/2021 6.20p 6.30p 6.10p 6.30p 971329
28/09/2021 6.50p 6.57p 6.10p 6.20p 988535
27/09/2021 6.70p 6.79p 6.40p 6.50p 764179
24/09/2021 6.70p 6.80p 6.68p 6.70p 516616
23/09/2021 6.90p 6.90p 6.60p 6.70p 1160697
22/09/2021 7.00p 7.20p 6.80p 6.90p 636297
21/09/2021 7.00p 7.20p 6.80p 7.00p 1651532
20/09/2021 6.80p 7.80p 6.73p 7.00p 4382786
17/09/2021 6.50p 7.00p 6.35p 6.85p 2326280
16/09/2021 6.30p 6.70p 6.20p 6.50p 1491247
15/09/2021 6.20p 6.40p 6.10p 6.30p 376710
14/09/2021 6.35p 6.35p 6.10p 6.20p 1547010
13/09/2021 6.10p 6.68p 6.00p 6.35p 2681779
10/09/2021 6.05p 6.30p 5.92p 6.10p 738778
09/09/2021 5.60p 6.20p 5.60p 6.05p 1687036
08/09/2021 5.50p 5.65p 5.40p 5.60p 1857264
07/09/2021 5.40p 5.50p 5.34p 5.45p 765516
06/09/2021 5.40p 5.50p 5.30p 5.40p 657386
03/09/2021 5.55p 5.55p 5.20p 5.40p 3486266
02/09/2021 5.60p 5.70p 5.33p 5.40p 3868047
01/09/2021 5.55p 5.60p 5.25p 5.35p 1331753
31/08/2021 5.60p 5.67p 5.50p 5.60p 1242515
27/08/2021 5.70p 5.70p 5.50p 5.60p 930175
26/08/2021 5.80p 5.80p 5.60p 5.70p 1852672
25/08/2021 5.85p 5.85p 5.70p 5.80p 380374
24/08/2021 5.85p 5.85p 5.80p 5.85p 316745
23/08/2021 5.75p 5.90p 5.75p 5.85p 1844534
20/08/2021 5.90p 5.90p 5.73p 5.75p 1714208
19/08/2021 5.90p 6.00p 5.80p 5.90p 198020
18/08/2021 5.90p 6.00p 5.80p 5.90p 463203
17/08/2021 6.00p 6.00p 5.80p 5.90p 995754
16/08/2021 6.10p 6.20p 5.91p 6.00p 201303
13/08/2021 6.20p 6.20p 6.00p 6.10p 889028
12/08/2021 6.25p 6.30p 6.10p 6.20p 1131364
11/08/2021 6.10p 6.60p 6.08p 6.25p 4551699
10/08/2021 6.10p 6.20p 6.00p 6.10p 478387
09/08/2021 6.20p 6.20p 6.00p 6.10p 444229
06/08/2021 6.15p 6.30p 6.00p 6.20p 726334
05/08/2021 6.30p 6.30p 6.00p 6.15p 1018804
04/08/2021 6.50p 6.60p 6.10p 6.30p 1454648
03/08/2021 5.85p 6.60p 5.80p 6.50p 3850073
02/08/2021 5.55p 5.99p 5.50p 5.85p 2224246
30/07/2021 5.50p 5.60p 5.45p 5.55p 972282
29/07/2021 5.50p 5.60p 5.40p 5.50p 876797
28/07/2021 5.60p 5.68p 5.40p 5.50p 4415990
27/07/2021 5.60p 5.70p 5.50p 5.60p 1642188
26/07/2021 5.55p 5.70p 5.50p 5.60p 473537
23/07/2021 5.70p 5.70p 5.50p 5.55p 1149849
22/07/2021 5.70p 5.80p 5.60p 5.70p 1402864
21/07/2021 5.70p 5.80p 5.60p 5.70p 2571435
20/07/2021 5.60p 5.90p 5.60p 5.70p 2403924
19/07/2021 5.95p 6.00p 5.50p 5.60p 1456262
16/07/2021 6.05p 6.05p 5.85p 5.95p 1274012
15/07/2021 6.10p 6.20p 6.00p 6.05p 1193578
14/07/2021 6.10p 6.20p 6.00p 6.10p 155370
13/07/2021 6.05p 6.20p 6.05p 6.10p 1407856
12/07/2021 6.25p 6.30p 6.02p 6.05p 1643494
09/07/2021 8.30p 8.40p 6.20p 6.25p 24509904
08/07/2021 8.20p 9.00p 8.13p 8.50p 3628283
07/07/2021 7.90p 8.40p 7.80p 8.20p 3254431
06/07/2021 7.10p 8.00p 7.10p 7.90p 3439000
05/07/2021 6.60p 7.20p 6.56p 7.10p 4440670
02/07/2021 6.55p 6.70p 6.45p 6.60p 573099
01/07/2021 6.70p 6.70p 6.40p 6.55p 1203143
30/06/2021 6.60p 6.98p 6.60p 6.98p 910253
29/06/2021 6.40p 6.70p 6.35p 6.60p 712232
28/06/2021 6.25p 6.50p 6.00p 6.50p 1540169
25/06/2021 6.35p 6.50p 6.00p 6.25p 988848
24/06/2021 6.15p 6.50p 6.09p 6.20p 913095
23/06/2021 5.65p 6.37p 5.55p 6.15p 2008424
22/06/2021 5.65p 5.74p 5.52p 5.65p 302688
21/06/2021 5.70p 5.77p 5.50p 5.65p 971789
18/06/2021 5.85p 5.85p 5.61p 5.70p 635143
17/06/2021 5.75p 5.85p 5.65p 5.85p 1358820
16/06/2021 6.05p 6.14p 5.61p 5.75p 1486457
15/06/2021 6.15p 6.19p 5.90p 6.05p 527932
14/06/2021 6.20p 6.20p 6.00p 6.15p 764256
11/06/2021 6.35p 6.50p 6.11p 6.20p 419078
10/06/2021 6.30p 6.49p 6.10p 6.35p 744311
09/06/2021 6.65p 6.65p 6.21p 6.32p 718935
08/06/2021 6.65p 6.80p 6.50p 6.54p 376875
07/06/2021 6.80p 6.90p 6.50p 6.65p 970162
04/06/2021 6.70p 6.90p 6.60p 6.80p 532206
03/06/2021 6.60p 6.70p 6.50p 6.65p 197956
02/06/2021 6.55p 6.71p 6.55p 6.60p 423096
01/06/2021 6.45p 6.65p 6.30p 6.60p 1067779
31/05/2021 6.60p 6.60p 6.30p 6.45p 520382
28/05/2021 6.60p 6.60p 6.30p 6.45p 520382
27/05/2021 6.60p 6.70p 6.57p 6.60p 680049
26/05/2021 6.50p 6.80p 6.20p 6.60p 2892530
25/05/2021 6.70p 6.80p 6.36p 6.50p 717885
24/05/2021 6.70p 6.74p 6.56p 6.70p 165120
21/05/2021 7.05p 7.20p 6.56p 6.70p 1915564
20/05/2021 7.05p 7.20p 6.92p 7.12p 378962
19/05/2021 6.95p 7.22p 6.74p 7.10p 4413115
18/05/2021 6.70p 7.18p 6.61p 6.95p 2708618
17/05/2021 5.95p 6.80p 5.88p 6.70p 3839583
14/05/2021 6.15p 6.30p 5.71p 5.95p 541640
13/05/2021 6.35p 6.35p 6.00p 6.15p 758277
12/05/2021 5.60p 6.44p 5.60p 6.35p 2276027
11/05/2021 5.65p 5.70p 5.55p 5.60p 319177
10/05/2021 5.70p 5.80p 5.50p 5.65p 1180780
07/05/2021 5.85p 5.85p 5.50p 5.70p 968383
06/05/2021 6.20p 6.30p 5.53p 5.85p 3662765
05/05/2021 6.80p 7.10p 6.10p 6.20p 3731321
04/05/2021 6.55p 7.20p 6.50p 6.90p 5612581
30/04/2021 6.35p 6.91p 6.35p 6.60p 4123481
29/04/2021 5.60p 6.68p 5.50p 6.35p 2855261
28/04/2021 5.60p 5.70p 5.50p 5.60p 376545
27/04/2021 5.80p 5.80p 5.50p 5.60p 1051739
26/04/2021 5.95p 5.99p 5.61p 5.80p 1013502
23/04/2021 5.65p 6.12p 5.50p 5.95p 3584731
22/04/2021 5.10p 5.90p 5.00p 5.65p 2015512
21/04/2021 5.10p 5.20p 4.90p 5.10p 210790
20/04/2021 5.15p 5.25p 4.90p 5.10p 566384
19/04/2021 5.15p 5.20p 5.06p 5.15p 40047
16/04/2021 5.15p 5.20p 5.01p 5.15p 560142
15/04/2021 4.95p 5.30p 4.80p 5.15p 1217592
14/04/2021 5.00p 5.09p 4.82p 4.95p 1199541
13/04/2021 5.00p 5.05p 4.91p 5.00p 232997
12/04/2021 4.80p 5.10p 4.73p 5.00p 830161
09/04/2021 4.80p 4.95p 4.70p 4.75p 1374691
08/04/2021 4.80p 4.89p 4.66p 4.80p 413342
07/04/2021 4.80p 4.94p 4.60p 4.80p 1036129
06/04/2021 4.58p 5.03p 4.40p 4.80p 6755008
01/04/2021 4.55p 4.75p 4.50p 4.58p 223982
31/03/2021 4.48p 4.70p 4.33p 4.55p 261801
30/03/2021 4.45p 4.68p 4.30p 4.48p 311013
29/03/2021 4.50p 4.69p 4.30p 4.45p 315165
26/03/2021 4.55p 4.65p 4.43p 4.50p 322515
25/03/2021 4.65p 4.70p 4.40p 4.55p 269643
24/03/2021 4.80p 4.80p 4.55p 4.55p 443843
23/03/2021 5.00p 5.10p 4.60p 4.80p 416869
22/03/2021 5.00p 5.15p 4.80p 5.00p 364658
19/03/2021 5.05p 5.30p 4.81p 5.00p 597718
18/03/2021 5.20p 5.46p 4.65p 5.30p 2869816
17/03/2021 4.00p 5.40p 3.93p 5.20p 3006493
16/03/2021 3.60p 4.20p 3.51p 4.00p 1548484
15/03/2021 3.80p 3.98p 3.51p 3.60p 835421
12/03/2021 3.85p 4.05p 3.60p 3.80p 582360
11/03/2021 3.85p 3.88p 3.73p 3.85p 209984
10/03/2021 3.88p 4.00p 3.70p 4.00p 295399
09/03/2021 3.88p 3.88p 3.75p 3.88p 207198
08/03/2021 3.88p 3.99p 3.76p 3.88p 434606
05/03/2021 3.88p 3.99p 3.76p 3.88p 124301
04/03/2021 3.98p 3.98p 3.76p 3.88p 635597
03/03/2021 3.98p 4.19p 3.75p 3.98p 343288
02/03/2021 3.93p 4.07p 3.77p 3.98p 585453
01/03/2021 3.88p 3.95p 3.88p 3.93p 3969
26/02/2021 3.98p 4.05p 3.76p 3.88p 440968
25/02/2021 3.88p 4.10p 3.88p 3.98p 696325
24/02/2021 3.88p 4.09p 3.83p 3.88p 192552
23/02/2021 4.20p 4.20p 3.80p 3.88p 2291062
22/02/2021 4.20p 4.40p 4.00p 4.20p 1842963
19/02/2021 4.18p 4.34p 4.07p 4.20p 373813
18/02/2021 4.18p 4.30p 4.00p 4.00p 598463
17/02/2021 4.10p 4.35p 4.02p 4.18p 1119947
16/02/2021 4.10p 4.20p 4.00p 4.10p 252778
15/02/2021 4.10p 4.18p 4.01p 4.10p 95671
12/02/2021 4.15p 4.23p 4.01p 4.10p 812501
11/02/2021 4.15p 4.36p 4.02p 4.15p 311632
10/02/2021 4.13p 4.18p 4.13p 4.15p 328265
09/02/2021 4.00p 4.20p 3.92p 4.13p 662624
08/02/2021 4.20p 4.20p 3.91p 4.00p 805311
05/02/2021 4.20p 4.41p 4.00p 4.20p 357480
04/02/2021 4.20p 4.26p 4.10p 4.20p 184098
03/02/2021 4.20p 4.39p 4.20p 4.20p 721324
02/02/2021 4.20p 4.41p 4.10p 4.20p 568946
01/02/2021 4.30p 4.43p 4.11p 4.20p 557836
29/01/2021 4.40p 4.60p 4.10p 4.30p 812710
28/01/2021 4.75p 4.75p 4.20p 4.40p 1691509
27/01/2021 4.75p 4.90p 4.62p 4.75p 667729
26/01/2021 4.75p 4.78p 4.60p 4.75p 417418
25/01/2021 4.75p 4.80p 4.61p 4.75p 563138
22/01/2021 4.60p 4.85p 4.60p 4.75p 837422
21/01/2021 4.75p 4.75p 4.50p 4.60p 727939
20/01/2021 4.75p 4.79p 4.65p 4.75p 125198
19/01/2021 5.00p 5.00p 4.65p 4.90p 3636884
18/01/2021 5.00p 5.11p 4.80p 5.00p 1201641

*Close Price adjusted for both dividends and splits