Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/07/2019 8.90p 9.35p 8.80p 9.05p 470716
04/07/2019 9.25p 9.25p 8.75p 8.90p 230946
03/07/2019 9.40p 9.40p 9.03p 9.25p 448749
02/07/2019 8.95p 9.74p 8.95p 9.40p 956941
01/07/2019 8.80p 9.23p 8.65p 8.95p 971600
28/06/2019 8.80p 8.80p 8.60p 8.80p 364793
27/06/2019 9.10p 9.10p 8.60p 8.80p 780597
26/06/2019 8.75p 9.36p 8.63p 9.10p 501668
25/06/2019 8.75p 9.00p 8.75p 8.75p 35345
24/06/2019 8.60p 9.00p 8.57p 8.75p 301964
21/06/2019 8.60p 8.60p 8.55p 8.60p 16414
20/06/2019 8.60p 8.69p 8.51p 8.60p 269245
19/06/2019 8.60p 8.68p 8.51p 8.60p 102940
18/06/2019 8.60p 8.69p 8.51p 8.60p 418689
17/06/2019 9.00p 9.00p 8.50p 8.60p 701821
14/06/2019 9.00p 9.08p 8.70p 9.00p 27968
13/06/2019 9.00p 9.10p 8.70p 9.00p 76573
12/06/2019 9.00p 9.20p 8.73p 9.00p 149388
11/06/2019 8.60p 9.28p 8.60p 9.00p 976688
10/06/2019 9.05p 9.36p 8.40p 8.60p 732950
07/06/2019 9.20p 9.20p 8.75p 9.05p 88072
06/06/2019 9.05p 9.40p 9.00p 9.20p 631918
05/06/2019 9.05p 9.30p 8.74p 9.05p 278250
04/06/2019 9.15p 9.15p 8.76p 9.05p 83257
03/06/2019 9.15p 9.25p 8.80p 9.15p 221465
31/05/2019 9.05p 9.40p 8.84p 9.15p 493183
30/05/2019 8.85p 9.33p 8.75p 9.05p 331547
29/05/2019 8.86p 8.95p 8.73p 8.85p 104725
28/05/2019 8.90p 8.90p 8.83p 8.86p 152240
24/05/2019 9.05p 9.05p 8.83p 8.90p 350188
23/05/2019 9.15p 9.15p 8.88p 9.05p 199539
22/05/2019 9.11p 9.34p 8.76p 9.34p 585278
21/05/2019 9.25p 9.25p 8.74p 9.11p 254163
20/05/2019 9.30p 9.30p 9.03p 9.25p 103809
17/05/2019 9.75p 9.75p 9.04p 9.30p 492759
16/05/2019 10.05p 10.29p 9.52p 9.75p 952401
15/05/2019 8.35p 10.35p 8.35p 10.05p 2490450
14/05/2019 8.15p 8.45p 8.15p 8.25p 343996
13/05/2019 8.25p 8.25p 8.00p 8.15p 623133
10/05/2019 8.75p 8.75p 8.14p 8.25p 361589
09/05/2019 8.75p 8.75p 8.53p 8.75p 10000
08/05/2019 8.85p 8.87p 8.71p 8.75p 130952
07/05/2019 8.85p 8.88p 8.73p 8.85p 154908
03/05/2019 8.95p 9.00p 8.65p 8.85p 340486
02/05/2019 9.50p 9.50p 8.70p 8.95p 660447
01/05/2019 9.50p 9.50p 9.08p 9.50p 189960
30/04/2019 9.40p 9.73p 9.20p 9.50p 304485
29/04/2019 9.25p 9.49p 9.00p 9.40p 77309
26/04/2019 9.65p 9.65p 9.05p 9.25p 272134
25/04/2019 9.65p 9.65p 9.33p 9.65p 48807
24/04/2019 9.65p 9.65p 9.30p 9.65p 130254
23/04/2019 9.65p 9.99p 9.45p 9.65p 370582
18/04/2019 9.25p 9.70p 9.03p 9.65p 359585
17/04/2019 9.35p 9.40p 9.03p 9.25p 156649
16/04/2019 9.35p 9.35p 9.05p 9.35p 38553
15/04/2019 9.35p 9.65p 9.00p 9.35p 725681
12/04/2019 9.35p 9.70p 9.01p 9.35p 743014
11/04/2019 9.35p 9.60p 9.00p 9.35p 521290
10/04/2019 9.25p 9.69p 8.70p 9.35p 1545272
09/04/2019 9.25p 9.25p 8.74p 9.10p 321194
08/04/2019 8.40p 9.40p 8.00p 9.25p 4167314
05/04/2019 8.40p 8.79p 8.40p 8.40p 84799
04/04/2019 8.25p 8.79p 8.25p 8.40p 411733
03/04/2019 8.25p 8.48p 8.08p 8.25p 187006
02/04/2019 8.75p 8.75p 8.30p 8.35p 397202
01/04/2019 9.10p 9.33p 8.50p 8.75p 247933
29/03/2019 9.00p 9.25p 8.75p 9.00p 463804
28/03/2019 9.00p 9.25p 8.90p 9.00p 301666
27/03/2019 8.25p 9.19p 8.25p 9.00p 874516
26/03/2019 8.38p 8.50p 8.25p 8.25p 561773
25/03/2019 8.63p 8.69p 8.30p 8.38p 357690
22/03/2019 8.63p 8.75p 8.50p 8.63p 601217
21/03/2019 8.75p 8.75p 8.60p 8.63p 226765
20/03/2019 8.75p 8.98p 8.60p 8.75p 180859
19/03/2019 9.00p 9.18p 8.60p 8.75p 126618
18/03/2019 9.00p 9.25p 9.00p 9.00p 120974
15/03/2019 9.25p 9.25p 8.75p 9.00p 404603
14/03/2019 8.88p 9.50p 8.50p 9.25p 920921
13/03/2019 9.00p 9.08p 8.80p 8.88p 369613
12/03/2019 9.25p 9.25p 8.80p 9.00p 178545
11/03/2019 9.25p 9.30p 9.00p 9.25p 301019
08/03/2019 9.13p 9.25p 9.00p 9.13p 205734
07/03/2019 9.13p 9.14p 9.00p 9.13p 194936
06/03/2019 9.25p 9.40p 9.00p 9.13p 758470
05/03/2019 9.25p 9.25p 9.10p 9.25p 188557
04/03/2019 9.25p 9.50p 9.15p 9.25p 165053
01/03/2019 9.48p 9.62p 9.13p 9.25p 314787
28/02/2019 9.75p 9.75p 9.20p 9.48p 414322
27/02/2019 9.88p 9.88p 9.20p 9.75p 282715
26/02/2019 9.98p 9.98p 9.75p 9.88p 135519
25/02/2019 10.00p 10.47p 9.75p 9.98p 949545
22/02/2019 10.05p 10.27p 9.50p 10.00p 982667
21/02/2019 10.15p 10.25p 9.80p 10.05p 392741
20/02/2019 9.25p 10.48p 9.20p 10.15p 1242634
19/02/2019 8.80p 9.40p 8.80p 9.25p 233775
18/02/2019 8.90p 8.90p 8.63p 8.80p 491328
15/02/2019 8.80p 8.95p 8.63p 8.80p 294140
14/02/2019 8.75p 8.98p 8.53p 8.80p 341664
13/02/2019 8.85p 9.10p 8.55p 8.75p 790055
12/02/2019 8.85p 9.10p 8.61p 8.85p 139945
11/02/2019 9.25p 9.47p 8.30p 8.85p 1710118
08/02/2019 8.40p 8.90p 7.80p 8.75p 2104197
07/02/2019 8.63p 8.70p 8.33p 8.40p 571939
06/02/2019 8.85p 8.85p 8.57p 8.63p 381374

*Close Price adjusted for both dividends and splits