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 |
|---|---|---|---|---|---|
| 13/04/2020 | 3.85p | 3.95p | 3.70p | 3.90p | 1178876 |
| 10/04/2020 | 3.85p | 3.95p | 3.70p | 3.90p | 1178876 |
| 09/04/2020 | 3.85p | 3.95p | 3.70p | 3.90p | 1178876 |
| 08/04/2020 | 3.80p | 3.88p | 3.63p | 3.80p | 506449 |
| 07/04/2020 | 4.10p | 4.25p | 3.65p | 4.00p | 2826399 |
| 06/04/2020 | 4.25p | 4.39p | 4.00p | 4.10p | 8516130 |
| 03/04/2020 | 4.25p | 4.44p | 4.00p | 4.25p | 1146670 |
| 02/04/2020 | 4.25p | 4.50p | 4.18p | 4.25p | 215471 |
| 01/04/2020 | 4.13p | 4.40p | 3.88p | 4.13p | 315852 |
| 31/03/2020 | 5.50p | 5.50p | 3.70p | 4.13p | 1135098 |
| 30/03/2020 | 5.40p | 5.70p | 5.00p | 5.50p | 298783 |
| 27/03/2020 | 5.50p | 5.74p | 5.00p | 5.40p | 626044 |
| 26/03/2020 | 5.13p | 5.93p | 4.90p | 5.50p | 704656 |
| 25/03/2020 | 4.00p | 5.25p | 3.77p | 4.88p | 809237 |
| 24/03/2020 | 3.25p | 4.17p | 3.25p | 3.98p | 739080 |
| 23/03/2020 | 3.50p | 3.50p | 3.00p | 3.25p | 361529 |
| 20/03/2020 | 3.10p | 3.63p | 3.08p | 3.50p | 676851 |
| 19/03/2020 | 2.98p | 3.20p | 2.98p | 3.10p | 943055 |
| 18/03/2020 | 3.25p | 3.34p | 2.75p | 2.98p | 550313 |
| 17/03/2020 | 3.45p | 3.45p | 2.80p | 3.25p | 1472417 |
| 16/03/2020 | 4.35p | 4.35p | 3.30p | 3.45p | 977155 |
| 13/03/2020 | 4.63p | 4.70p | 4.50p | 4.50p | 641369 |
| 12/03/2020 | 4.65p | 4.74p | 4.51p | 4.63p | 283913 |
| 11/03/2020 | 5.05p | 5.10p | 4.82p | 4.85p | 328507 |
| 10/03/2020 | 5.05p | 5.15p | 4.92p | 5.05p | 289256 |
| 09/03/2020 | 4.75p | 5.20p | 4.30p | 5.05p | 1556661 |
| 06/03/2020 | 5.65p | 5.65p | 5.27p | 5.45p | 347375 |
| 05/03/2020 | 6.00p | 6.00p | 5.70p | 5.75p | 646154 |
| 04/03/2020 | 6.00p | 6.10p | 5.85p | 6.00p | 155193 |
| 03/03/2020 | 5.90p | 6.15p | 5.88p | 6.00p | 252190 |
| 02/03/2020 | 5.70p | 6.00p | 5.70p | 5.90p | 653142 |
| 28/02/2020 | 6.25p | 6.25p | 5.62p | 5.70p | 2417320 |
| 27/02/2020 | 6.65p | 6.65p | 6.20p | 6.30p | 498586 |
| 26/02/2020 | 7.00p | 7.00p | 6.25p | 6.65p | 1470460 |
| 25/02/2020 | 7.10p | 7.10p | 6.85p | 7.00p | 145917 |
| 24/02/2020 | 7.20p | 7.20p | 7.01p | 7.10p | 261581 |
| 21/02/2020 | 7.20p | 7.28p | 7.20p | 7.20p | 17555 |
| 20/02/2020 | 7.20p | 7.28p | 7.18p | 7.20p | 83815 |
| 19/02/2020 | 7.40p | 7.40p | 7.15p | 7.20p | 451746 |
| 18/02/2020 | 7.40p | 7.50p | 7.22p | 7.40p | 224436 |
| 17/02/2020 | 7.40p | 7.55p | 7.20p | 7.40p | 307549 |
| 14/02/2020 | 7.40p | 7.50p | 7.35p | 7.40p | 124473 |
| 13/02/2020 | 7.20p | 7.60p | 7.11p | 7.40p | 412780 |
| 12/02/2020 | 7.20p | 7.23p | 7.11p | 7.20p | 188740 |
| 11/02/2020 | 7.20p | 7.24p | 7.10p | 7.20p | 677207 |
| 10/02/2020 | 7.35p | 7.35p | 7.10p | 7.20p | 198170 |
| 07/02/2020 | 7.60p | 7.60p | 7.26p | 7.35p | 318565 |
| 06/02/2020 | 7.60p | 7.60p | 7.50p | 7.60p | 179695 |
| 05/02/2020 | 7.70p | 7.70p | 7.50p | 7.60p | 352741 |
| 04/02/2020 | 7.65p | 7.88p | 7.56p | 7.70p | 346458 |
| 03/02/2020 | 7.60p | 7.70p | 7.56p | 7.65p | 219856 |
| 31/01/2020 | 7.85p | 7.85p | 7.59p | 7.60p | 787576 |
| 30/01/2020 | 7.85p | 7.90p | 7.81p | 7.85p | 105347 |
| 29/01/2020 | 7.85p | 7.92p | 7.81p | 7.85p | 62790 |
| 28/01/2020 | 7.85p | 7.95p | 7.81p | 7.85p | 369726 |
| 27/01/2020 | 7.85p | 7.90p | 7.76p | 7.85p | 124483 |
| 24/01/2020 | 7.85p | 7.95p | 7.83p | 7.85p | 383331 |
| 23/01/2020 | 7.85p | 7.85p | 7.76p | 7.85p | 4000 |
| 22/01/2020 | 8.00p | 8.00p | 7.76p | 7.85p | 434233 |
| 21/01/2020 | 8.15p | 8.15p | 7.95p | 8.00p | 213302 |
| 20/01/2020 | 8.20p | 8.20p | 8.00p | 8.15p | 105000 |
| 17/01/2020 | 7.90p | 8.20p | 7.90p | 8.20p | 457645 |
| 16/01/2020 | 8.25p | 8.44p | 7.81p | 7.90p | 913012 |
| 15/01/2020 | 7.90p | 7.92p | 7.80p | 7.80p | 340624 |
| 14/01/2020 | 8.25p | 8.25p | 7.81p | 7.90p | 824382 |
| 13/01/2020 | 8.45p | 8.53p | 8.20p | 8.25p | 324226 |
| 10/01/2020 | 8.45p | 8.68p | 8.33p | 8.45p | 102658 |
| 09/01/2020 | 8.25p | 8.70p | 8.25p | 8.45p | 609970 |
| 08/01/2020 | 8.25p | 8.40p | 8.12p | 8.25p | 40484 |
| 07/01/2020 | 8.25p | 8.40p | 8.12p | 8.25p | 5341 |
| 06/01/2020 | 8.25p | 8.40p | 8.12p | 8.25p | 140982 |
| 03/01/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 225159 |
| 02/01/2020 | 8.20p | 8.40p | 8.10p | 8.20p | 296358 |
| 01/01/2020 | 8.20p | 8.25p | 8.00p | 8.20p | 385585 |
| 31/12/2019 | 8.20p | 8.25p | 8.00p | 8.20p | 385585 |
| 30/12/2019 | 8.30p | 8.30p | 8.10p | 8.20p | 368027 |
| 27/12/2019 | 8.35p | 8.49p | 8.25p | 8.30p | 231758 |
| 26/12/2019 | 8.20p | 8.50p | 8.20p | 8.35p | 1203287 |
| 25/12/2019 | 8.20p | 8.50p | 8.20p | 8.35p | 1203287 |
| 24/12/2019 | 8.20p | 8.50p | 8.20p | 8.35p | 1203287 |
| 23/12/2019 | 8.20p | 8.30p | 8.08p | 8.20p | 335247 |
| 20/12/2019 | 8.35p | 8.50p | 8.15p | 8.20p | 611538 |
| 19/12/2019 | 8.35p | 8.37p | 8.22p | 8.35p | 11478 |
| 18/12/2019 | 8.35p | 8.37p | 8.20p | 8.35p | 185100 |
| 17/12/2019 | 8.45p | 8.55p | 8.25p | 8.35p | 249431 |
| 16/12/2019 | 8.70p | 8.79p | 8.40p | 8.45p | 715175 |
| 13/12/2019 | 8.80p | 8.80p | 8.58p | 8.70p | 859934 |
| 12/12/2019 | 8.65p | 9.04p | 8.53p | 8.80p | 577351 |
| 11/12/2019 | 8.65p | 8.75p | 8.52p | 8.65p | 388833 |
| 10/12/2019 | 8.65p | 8.80p | 8.55p | 8.65p | 214617 |
| 09/12/2019 | 8.65p | 8.80p | 8.50p | 8.65p | 1060462 |
| 06/12/2019 | 8.65p | 8.77p | 8.26p | 8.65p | 371973 |
| 05/12/2019 | 9.00p | 9.00p | 8.50p | 8.65p | 455986 |
| 04/12/2019 | 9.00p | 9.00p | 8.80p | 9.00p | 151535 |
| 03/12/2019 | 9.00p | 9.15p | 8.80p | 9.00p | 132887 |
| 02/12/2019 | 9.10p | 9.10p | 8.85p | 9.00p | 253985 |
| 29/11/2019 | 8.60p | 9.50p | 8.60p | 9.10p | 1309410 |
| 28/11/2019 | 8.60p | 8.95p | 8.50p | 8.60p | 634820 |
| 27/11/2019 | 8.60p | 8.94p | 8.40p | 8.60p | 534519 |
| 26/11/2019 | 8.75p | 9.00p | 8.25p | 8.60p | 622297 |
| 25/11/2019 | 8.60p | 9.00p | 8.25p | 8.75p | 1092267 |
| 22/11/2019 | 8.25p | 8.87p | 8.00p | 8.60p | 1917185 |
| 21/11/2019 | 8.65p | 8.70p | 8.30p | 8.45p | 336495 |
| 20/11/2019 | 8.35p | 8.90p | 8.35p | 8.65p | 232278 |
| 19/11/2019 | 8.75p | 8.75p | 8.35p | 8.35p | 188180 |
| 18/11/2019 | 8.95p | 9.10p | 8.45p | 8.75p | 322216 |
| 15/11/2019 | 8.05p | 9.20p | 7.85p | 8.95p | 1165076 |
| 14/11/2019 | 8.05p | 8.30p | 7.85p | 8.05p | 53499 |
| 13/11/2019 | 8.15p | 8.73p | 7.82p | 8.05p | 572826 |
| 12/11/2019 | 8.05p | 8.15p | 7.91p | 8.05p | 173094 |
| 11/11/2019 | 8.05p | 8.15p | 7.91p | 8.05p | 135284 |
| 08/11/2019 | 8.30p | 8.30p | 7.85p | 8.05p | 840580 |
| 07/11/2019 | 8.30p | 8.40p | 8.10p | 8.30p | 76089 |
| 06/11/2019 | 8.25p | 8.45p | 8.02p | 8.30p | 380807 |
| 05/11/2019 | 8.25p | 8.37p | 8.00p | 8.25p | 167051 |
| 04/11/2019 | 8.55p | 8.90p | 8.07p | 8.25p | 460504 |
| 01/11/2019 | 8.55p | 8.65p | 8.31p | 8.55p | 241063 |
| 31/10/2019 | 8.35p | 8.80p | 8.27p | 8.55p | 449708 |
| 30/10/2019 | 8.75p | 8.75p | 8.13p | 8.35p | 899162 |
| 29/10/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 272737 |
| 28/10/2019 | 8.95p | 8.98p | 8.50p | 8.75p | 610285 |
| 25/10/2019 | 9.00p | 9.37p | 8.77p | 8.95p | 959214 |
| 24/10/2019 | 10.01p | 10.30p | 9.55p | 10.01p | 350503 |
| 23/10/2019 | 9.90p | 10.75p | 9.57p | 10.01p | 344569 |
| 22/10/2019 | 9.75p | 10.00p | 9.60p | 9.90p | 299420 |
| 21/10/2019 | 9.60p | 9.90p | 9.35p | 9.75p | 239732 |
| 18/10/2019 | 9.70p | 9.84p | 9.05p | 9.60p | 313327 |
| 17/10/2019 | 9.70p | 9.70p | 9.40p | 9.70p | 150517 |
| 16/10/2019 | 9.70p | 9.70p | 9.48p | 9.70p | 132889 |
| 15/10/2019 | 9.70p | 9.90p | 9.50p | 9.70p | 519431 |
| 14/10/2019 | 8.88p | 9.33p | 8.88p | 9.05p | 204571 |
| 11/10/2019 | 8.88p | 9.15p | 8.75p | 8.88p | 99000 |
| 10/10/2019 | 8.88p | 9.17p | 8.88p | 8.88p | 59706 |
| 09/10/2019 | 9.15p | 9.20p | 8.56p | 8.88p | 319452 |
| 08/10/2019 | 9.25p | 9.25p | 9.00p | 9.15p | 708011 |
| 07/10/2019 | 9.25p | 9.25p | 9.07p | 9.25p | 113800 |
| 04/10/2019 | 9.40p | 9.70p | 9.05p | 9.25p | 664392 |
| 03/10/2019 | 9.65p | 9.65p | 9.31p | 9.40p | 333016 |
| 02/10/2019 | 9.65p | 10.00p | 9.45p | 9.65p | 189663 |
| 01/10/2019 | 9.75p | 9.93p | 9.20p | 9.65p | 465731 |
| 30/09/2019 | 9.76p | 9.85p | 9.53p | 9.75p | 268937 |
| 27/09/2019 | 10.10p | 10.20p | 9.53p | 9.76p | 497914 |
| 26/09/2019 | 10.10p | 10.34p | 9.77p | 10.10p | 560181 |
| 25/09/2019 | 10.10p | 10.18p | 10.10p | 10.10p | 15567 |
| 24/09/2019 | 10.25p | 10.25p | 9.60p | 10.10p | 542556 |
| 23/09/2019 | 10.05p | 10.34p | 10.00p | 10.25p | 545702 |
| 20/09/2019 | 9.85p | 10.50p | 9.55p | 10.00p | 1442011 |
| 19/09/2019 | 9.75p | 10.00p | 9.61p | 9.85p | 515093 |
| 18/09/2019 | 9.75p | 9.90p | 9.60p | 9.75p | 241377 |
| 17/09/2019 | 9.45p | 10.10p | 9.45p | 9.75p | 755476 |
| 16/09/2019 | 9.60p | 9.69p | 9.35p | 9.45p | 416782 |
| 13/09/2019 | 9.35p | 9.38p | 9.21p | 9.35p | 84193 |
| 12/09/2019 | 9.50p | 9.50p | 9.25p | 9.35p | 199996 |
| 11/09/2019 | 9.65p | 9.65p | 9.25p | 9.50p | 1006386 |
| 10/09/2019 | 9.98p | 9.98p | 9.01p | 9.65p | 2326903 |
| 09/09/2019 | 9.93p | 10.20p | 9.65p | 9.98p | 685062 |
| 06/09/2019 | 9.93p | 10.24p | 9.66p | 10.03p | 289930 |
| 05/09/2019 | 9.35p | 10.50p | 9.35p | 9.93p | 569842 |
| 04/09/2019 | 10.05p | 10.20p | 9.15p | 9.35p | 482565 |
| 03/09/2019 | 9.25p | 10.50p | 9.25p | 10.05p | 596251 |
| 02/09/2019 | 9.25p | 9.48p | 9.20p | 9.25p | 28031 |
| 30/08/2019 | 8.75p | 9.48p | 8.55p | 9.25p | 495775 |
| 29/08/2019 | 8.25p | 8.90p | 8.20p | 8.74p | 667240 |
| 28/08/2019 | 8.25p | 8.50p | 8.16p | 8.25p | 143362 |
| 27/08/2019 | 8.25p | 8.30p | 8.00p | 8.25p | 21168 |
| 23/08/2019 | 8.25p | 8.30p | 8.00p | 8.25p | 192757 |
| 22/08/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 300277 |
| 21/08/2019 | 8.25p | 8.43p | 7.80p | 8.25p | 236668 |
| 20/08/2019 | 8.25p | 8.44p | 8.03p | 8.25p | 122375 |
| 19/08/2019 | 8.20p | 8.50p | 8.00p | 8.25p | 285031 |
| 16/08/2019 | 7.95p | 8.00p | 7.53p | 8.00p | 540163 |
| 15/08/2019 | 7.95p | 7.95p | 7.60p | 7.95p | 401529 |
| 14/08/2019 | 7.95p | 8.28p | 7.76p | 7.95p | 221372 |
| 13/08/2019 | 7.95p | 8.26p | 7.76p | 7.95p | 77252 |
| 12/08/2019 | 8.20p | 8.30p | 7.65p | 7.95p | 974575 |
| 09/08/2019 | 8.50p | 8.50p | 8.00p | 8.20p | 576264 |
| 08/08/2019 | 8.35p | 8.70p | 8.33p | 8.50p | 195652 |
| 07/08/2019 | 8.35p | 8.65p | 8.14p | 8.35p | 56498 |
| 06/08/2019 | 8.35p | 8.65p | 8.05p | 8.35p | 1158365 |
| 05/08/2019 | 8.60p | 8.60p | 8.18p | 8.35p | 108003 |
| 02/08/2019 | 8.75p | 8.75p | 8.50p | 8.60p | 695046 |
| 01/08/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 223089 |
| 31/07/2019 | 8.55p | 9.00p | 8.35p | 8.75p | 308531 |
| 30/07/2019 | 8.65p | 8.65p | 8.35p | 8.55p | 235452 |
| 29/07/2019 | 8.65p | 8.65p | 8.37p | 8.65p | 53836 |
| 26/07/2019 | 8.65p | 8.65p | 8.37p | 8.65p | 8918 |
| 25/07/2019 | 8.70p | 8.70p | 8.37p | 8.65p | 148887 |
| 24/07/2019 | 8.75p | 8.75p | 8.44p | 8.70p | 206162 |
| 23/07/2019 | 8.75p | 8.75p | 8.63p | 8.75p | 30258 |
| 22/07/2019 | 8.75p | 8.96p | 8.69p | 8.75p | 137084 |
| 19/07/2019 | 8.70p | 8.97p | 8.63p | 8.75p | 219145 |
| 18/07/2019 | 8.70p | 8.70p | 8.55p | 8.70p | 145865 |
| 17/07/2019 | 8.70p | 9.00p | 8.53p | 8.70p | 237785 |
| 16/07/2019 | 8.45p | 8.70p | 8.40p | 8.70p | 577037 |
| 15/07/2019 | 8.45p | 8.59p | 8.36p | 8.45p | 235907 |
| 12/07/2019 | 8.55p | 8.55p | 8.30p | 8.45p | 300875 |
| 11/07/2019 | 9.00p | 9.00p | 8.50p | 8.55p | 436425 |
| 10/07/2019 | 9.05p | 9.13p | 8.80p | 9.00p | 340170 |
| 09/07/2019 | 9.05p | 9.23p | 8.80p | 9.05p | 343146 |
| 08/07/2019 | 9.05p | 9.23p | 8.83p | 9.05p | 136876 |
*Close Price adjusted for both dividends and splits