Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/02/2019 8.98p 8.98p 8.75p 8.85p 484868
04/02/2019 9.20p 9.22p 8.80p 8.98p 613820
01/02/2019 9.20p 9.33p 9.10p 9.20p 61830
31/01/2019 9.20p 9.40p 9.09p 9.20p 569143
30/01/2019 9.25p 9.50p 9.00p 9.20p 1529880
29/01/2019 9.25p 9.40p 9.05p 9.25p 43312
28/01/2019 9.50p 9.50p 9.00p 9.25p 423519
25/01/2019 9.50p 9.50p 9.26p 9.50p 3352
24/01/2019 9.63p 9.69p 9.50p 9.50p 144321
23/01/2019 9.85p 10.00p 9.52p 9.63p 224602
22/01/2019 9.95p 10.08p 9.70p 9.85p 491985
21/01/2019 10.15p 10.21p 9.50p 9.95p 1031937
18/01/2019 10.15p 10.15p 9.53p 9.63p 793090
17/01/2019 10.25p 10.48p 9.80p 10.15p 233614
16/01/2019 10.20p 10.49p 10.03p 10.25p 805634
15/01/2019 10.20p 10.34p 10.00p 10.20p 636763
14/01/2019 10.50p 10.50p 10.00p 10.20p 536577
11/01/2019 10.60p 10.68p 10.00p 10.50p 2757647
10/01/2019 10.90p 11.12p 10.53p 10.60p 1027736
09/01/2019 10.90p 11.34p 10.57p 10.90p 679713
08/01/2019 10.65p 11.20p 10.55p 10.90p 657512
07/01/2019 11.10p 11.17p 10.70p 10.96p 916988
04/01/2019 10.75p 11.50p 10.65p 10.90p 1495115
03/01/2019 9.90p 10.80p 9.90p 10.75p 1106513
02/01/2019 9.25p 10.39p 9.25p 9.90p 1729394
31/12/2018 8.63p 9.50p 8.63p 9.25p 293775
28/12/2018 8.63p 8.99p 8.38p 8.63p 475674
27/12/2018 8.38p 8.99p 8.38p 8.63p 32823
24/12/2018 8.30p 8.75p 8.09p 8.38p 781239
21/12/2018 8.43p 8.51p 8.06p 8.30p 301221
20/12/2018 8.30p 8.60p 8.03p 8.43p 561305
19/12/2018 8.63p 8.63p 8.03p 8.30p 377747
18/12/2018 8.88p 8.88p 8.50p 8.63p 295896
17/12/2018 9.25p 9.50p 8.72p 8.88p 954620
14/12/2018 8.75p 9.58p 8.63p 9.25p 550992
13/12/2018 8.25p 8.90p 8.16p 8.75p 639919
12/12/2018 8.25p 8.48p 8.25p 8.25p 3909
11/12/2018 8.13p 8.48p 8.13p 8.25p 523257
10/12/2018 8.38p 8.50p 8.00p 8.13p 536990
07/12/2018 8.48p 8.90p 8.22p 8.38p 925455
06/12/2018 8.85p 8.85p 8.48p 8.48p 214868
05/12/2018 8.85p 8.85p 8.70p 8.85p 25000
04/12/2018 9.13p 9.20p 8.72p 8.85p 446919
03/12/2018 9.13p 9.49p 8.80p 9.13p 650563
30/11/2018 9.25p 9.40p 8.80p 9.13p 156576
29/11/2018 9.00p 9.48p 8.76p 9.25p 291782
28/11/2018 9.00p 9.10p 8.75p 9.00p 327996
27/11/2018 9.00p 9.22p 8.55p 9.00p 536899
26/11/2018 9.13p 9.13p 8.75p 9.00p 304001
23/11/2018 9.13p 9.40p 9.00p 9.13p 681736
22/11/2018 9.35p 9.35p 9.05p 9.13p 150795
21/11/2018 9.75p 9.75p 9.25p 9.35p 452196
20/11/2018 9.85p 9.85p 9.50p 9.75p 434535
19/11/2018 9.75p 10.35p 9.56p 9.85p 455407
16/11/2018 9.53p 10.50p 9.53p 9.75p 761726
15/11/2018 9.63p 9.73p 9.32p 9.53p 733738
14/11/2018 10.05p 10.19p 9.50p 9.63p 398861
13/11/2018 10.35p 10.35p 9.82p 10.05p 696176
12/11/2018 10.75p 10.95p 10.00p 10.35p 534017
09/11/2018 10.25p 11.50p 10.00p 10.75p 2518805
08/11/2018 9.53p 9.75p 9.53p 9.75p 322500
07/11/2018 9.63p 9.63p 9.35p 9.53p 83817
06/11/2018 9.13p 10.00p 9.13p 9.63p 1602879
05/11/2018 9.00p 9.44p 9.00p 9.13p 335116
02/11/2018 8.75p 9.20p 8.50p 9.00p 410944
01/11/2018 9.00p 9.00p 8.50p 8.75p 583616
31/10/2018 8.75p 9.18p 8.58p 9.00p 344151
30/10/2018 9.00p 9.00p 8.41p 8.75p 639959
29/10/2018 9.00p 9.10p 8.83p 9.00p 155832
26/10/2018 8.75p 9.10p 8.60p 9.00p 376500
25/10/2018 9.13p 9.13p 8.65p 8.75p 774331
24/10/2018 9.13p 9.13p 9.01p 9.13p 122772
23/10/2018 9.25p 9.75p 9.03p 9.13p 1050443
22/10/2018 9.25p 9.40p 9.00p 9.25p 601942
19/10/2018 9.50p 9.75p 9.16p 9.25p 564644
18/10/2018 9.50p 9.85p 9.10p 9.50p 436633
17/10/2018 9.50p 10.00p 9.25p 9.50p 305518
16/10/2018 9.50p 9.84p 9.13p 9.50p 119778
15/10/2018 9.60p 10.00p 9.50p 9.50p 703622
12/10/2018 9.25p 9.95p 9.15p 9.60p 497839
11/10/2018 9.75p 9.75p 9.00p 9.25p 455427
10/10/2018 9.25p 10.00p 9.25p 9.75p 701016
09/10/2018 8.98p 9.75p 8.93p 9.25p 483360
08/10/2018 9.25p 9.49p 8.75p 8.98p 1130581
05/10/2018 9.03p 9.50p 8.80p 9.25p 1021303
04/10/2018 9.25p 9.43p 8.83p 9.03p 326498
03/10/2018 9.25p 9.50p 8.80p 9.25p 1443001
02/10/2018 9.15p 9.45p 9.00p 9.25p 1143083
01/10/2018 8.88p 9.44p 8.76p 9.15p 1294308
28/09/2018 8.85p 9.00p 8.75p 8.88p 843432
27/09/2018 9.13p 9.17p 8.74p 8.80p 1088209
26/09/2018 9.55p 9.55p 8.94p 9.13p 686477
25/09/2018 10.15p 10.15p 9.35p 9.55p 1439872
24/09/2018 10.40p 10.40p 10.00p 10.15p 607064
21/09/2018 10.50p 10.75p 10.03p 10.40p 998884
20/09/2018 10.15p 11.50p 10.13p 10.50p 3353997

*Close Price adjusted for both dividends and splits