Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
15/01/2021 5.00p 5.14p 4.84p 5.00p 766696
14/01/2021 5.00p 5.14p 4.81p 5.00p 155386
13/01/2021 5.20p 5.20p 4.82p 5.00p 348168
12/01/2021 4.90p 5.33p 4.84p 5.20p 766901
11/01/2021 4.90p 5.00p 4.82p 4.90p 1009316
08/01/2021 4.90p 4.95p 4.79p 4.79p 215293
07/01/2021 5.10p 5.22p 4.80p 4.90p 702475
06/01/2021 4.75p 5.40p 4.63p 5.10p 1812960
05/01/2021 4.85p 4.85p 4.61p 4.75p 1207169
04/01/2021 5.10p 5.20p 4.80p 4.85p 3126827
01/01/2021 5.10p 5.20p 5.00p 5.10p 671631
31/12/2020 5.10p 5.20p 5.00p 5.10p 671631
30/12/2020 5.80p 5.80p 5.10p 5.38p 3753237
29/12/2020 6.00p 6.19p 5.60p 5.80p 644092
28/12/2020 6.00p 6.00p 5.80p 6.00p 146390
25/12/2020 6.00p 6.00p 5.80p 6.00p 146390
24/12/2020 6.00p 6.00p 5.80p 6.00p 146390
23/12/2020 6.30p 6.50p 5.91p 6.00p 428026
22/12/2020 5.85p 6.40p 5.85p 6.40p 729963
21/12/2020 6.10p 6.10p 5.40p 5.85p 1888817
18/12/2020 5.90p 6.40p 5.83p 6.05p 1472497
17/12/2020 5.35p 6.00p 5.23p 5.90p 2410451
16/12/2020 4.93p 5.50p 4.70p 5.35p 1988995
15/12/2020 5.00p 5.15p 4.75p 4.93p 611043
14/12/2020 4.58p 5.40p 4.45p 5.00p 2448124
11/12/2020 4.58p 4.66p 4.41p 4.58p 650648
10/12/2020 4.58p 4.69p 4.50p 4.58p 577929
09/12/2020 4.38p 4.70p 4.38p 4.40p 1600036
08/12/2020 4.25p 4.49p 4.10p 4.38p 901448
07/12/2020 4.25p 4.40p 4.10p 4.25p 236603
04/12/2020 4.40p 4.52p 4.25p 4.25p 933285
03/12/2020 4.40p 4.44p 4.30p 4.40p 802042
02/12/2020 4.45p 4.60p 4.30p 4.40p 1331529
01/12/2020 4.60p 4.60p 4.35p 4.45p 717146
30/11/2020 4.45p 4.80p 4.30p 4.60p 871732
27/11/2020 4.50p 4.60p 4.35p 4.50p 991474
26/11/2020 4.45p 4.60p 4.33p 4.50p 692764
25/11/2020 4.20p 4.60p 4.20p 4.45p 962350
24/11/2020 4.18p 4.30p 4.12p 4.20p 1020804
23/11/2020 4.55p 4.55p 4.09p 4.18p 951347
20/11/2020 4.65p 4.80p 4.42p 4.55p 378284
19/11/2020 4.30p 4.80p 4.20p 4.65p 2092020
18/11/2020 4.35p 4.35p 4.20p 4.25p 1050139
17/11/2020 4.60p 4.60p 4.32p 4.35p 543968
16/11/2020 4.25p 4.66p 4.25p 4.60p 1839285
13/11/2020 4.65p 4.89p 4.21p 4.25p 1332458
12/11/2020 4.55p 5.00p 4.55p 4.65p 1469216
10/11/2020 4.25p 4.40p 4.13p 4.30p 893883
09/11/2020 3.90p 4.42p 3.90p 4.25p 1088701
06/11/2020 3.40p 4.00p 3.40p 3.90p 948580
05/11/2020 3.30p 3.50p 3.05p 3.35p 1732782
04/11/2020 3.45p 3.45p 3.25p 3.30p 129143
03/11/2020 3.45p 3.54p 3.25p 3.40p 1146386
02/11/2020 3.45p 3.59p 3.33p 3.45p 617150
30/10/2020 3.55p 3.60p 3.45p 3.45p 351037
29/10/2020 3.55p 3.60p 3.50p 3.55p 292399
28/10/2020 3.65p 3.66p 3.50p 3.55p 567284
27/10/2020 3.80p 3.82p 3.65p 3.80p 98570
26/10/2020 3.80p 3.84p 3.65p 3.80p 39221
23/10/2020 3.60p 3.85p 3.60p 3.80p 1089242
22/10/2020 3.80p 3.80p 3.54p 3.60p 991320
21/10/2020 3.80p 3.88p 3.70p 3.80p 764753
20/10/2020 3.65p 3.89p 3.60p 3.80p 609770
19/10/2020 3.95p 4.00p 3.52p 3.65p 1304247
16/10/2020 4.03p 4.10p 3.80p 3.95p 785736
15/10/2020 3.90p 4.10p 3.88p 4.03p 860115
14/10/2020 4.15p 4.15p 3.86p 3.90p 1168812
13/10/2020 3.93p 4.40p 3.93p 4.15p 2329571
12/10/2020 4.15p 4.21p 3.88p 3.93p 779162
09/10/2020 4.15p 4.30p 4.00p 4.15p 384920
08/10/2020 4.20p 4.29p 4.10p 4.15p 712465
07/10/2020 4.23p 4.35p 4.15p 4.20p 687998
06/10/2020 4.23p 4.29p 4.13p 4.23p 146036
05/10/2020 3.98p 4.30p 3.85p 4.23p 1527355
02/10/2020 4.23p 4.27p 3.80p 3.98p 1258649
01/10/2020 4.20p 4.29p 4.15p 4.23p 608187
30/09/2020 4.30p 4.35p 4.10p 4.20p 649356
29/09/2020 4.35p 4.35p 4.20p 4.30p 595335
28/09/2020 4.35p 4.50p 4.21p 4.35p 257038
25/09/2020 4.20p 4.43p 4.15p 4.35p 1004459
24/09/2020 4.35p 4.50p 4.00p 4.20p 2757532
23/09/2020 4.25p 4.45p 4.16p 4.35p 441593
22/09/2020 4.60p 4.70p 4.20p 4.25p 2069704
21/09/2020 4.95p 5.05p 4.60p 4.60p 1170470
18/09/2020 4.75p 5.05p 4.55p 4.95p 1401593
17/09/2020 5.00p 5.00p 4.68p 4.75p 292410
16/09/2020 5.05p 5.08p 4.90p 5.00p 1065087
15/09/2020 5.15p 5.15p 5.00p 5.05p 395143
14/09/2020 4.70p 5.20p 4.68p 5.00p 1748923
11/09/2020 4.80p 4.90p 4.56p 4.70p 1395548
10/09/2020 4.95p 5.07p 4.70p 4.85p 449479
09/09/2020 4.95p 5.07p 4.74p 4.95p 295402
08/09/2020 5.05p 5.30p 4.70p 4.95p 1721406
07/09/2020 4.50p 5.50p 4.50p 5.00p 3386354
04/09/2020 4.33p 4.63p 4.26p 4.50p 1395374
03/09/2020 4.45p 4.45p 4.26p 4.33p 428132
02/09/2020 4.40p 4.50p 4.31p 4.45p 1403113
01/09/2020 4.53p 4.54p 4.31p 4.40p 388883
31/08/2020 4.50p 4.59p 4.33p 4.53p 375123
28/08/2020 4.50p 4.59p 4.33p 4.53p 375123
27/08/2020 4.70p 4.80p 4.23p 4.50p 2101993
26/08/2020 4.80p 4.80p 4.50p 4.70p 1447563
25/08/2020 4.65p 4.96p 4.65p 4.80p 645787
24/08/2020 4.55p 4.70p 4.51p 4.65p 1812251

*Close Price adjusted for both dividends and splits