Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits