Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/09/2018 9.25p 10.62p 9.25p 10.15p 1396258
18/09/2018 9.15p 9.48p 9.15p 9.25p 364273
17/09/2018 9.15p 9.25p 9.05p 9.15p 164353
14/09/2018 8.85p 9.65p 8.85p 9.15p 557894
13/09/2018 8.75p 9.00p 8.55p 8.85p 373231
12/09/2018 9.15p 9.15p 8.58p 8.75p 490990
11/09/2018 9.15p 9.28p 9.02p 9.15p 389744
10/09/2018 9.10p 9.61p 9.00p 9.15p 1231476
07/09/2018 9.45p 9.57p 9.00p 9.10p 955521
06/09/2018 9.03p 9.94p 8.81p 9.45p 1837702
05/09/2018 11.60p 11.60p 9.25p 9.33p 4231321
04/09/2018 11.03p 11.70p 10.87p 11.20p 1997476
03/09/2018 10.15p 11.38p 10.13p 11.03p 2570634
31/08/2018 10.55p 10.59p 9.65p 10.15p 3078423
30/08/2018 10.25p 10.98p 9.33p 10.55p 4832502
29/08/2018 8.20p 9.90p 8.20p 9.65p 3810720
28/08/2018 7.60p 8.50p 7.60p 8.20p 1399518
24/08/2018 7.20p 8.00p 7.15p 7.60p 1363479
23/08/2018 7.33p 7.40p 7.00p 7.20p 746833
22/08/2018 7.48p 7.75p 7.21p 7.33p 308113
21/08/2018 7.48p 7.62p 7.31p 7.48p 100709
20/08/2018 7.53p 7.72p 7.21p 7.48p 497252
17/08/2018 7.10p 7.75p 6.76p 7.53p 1903655
16/08/2018 7.10p 7.20p 7.01p 7.10p 684851
15/08/2018 7.75p 7.87p 7.05p 7.10p 1332774
14/08/2018 6.90p 8.00p 6.90p 7.75p 3757462
13/08/2018 6.65p 7.00p 6.50p 6.90p 1642235
10/08/2018 6.70p 6.80p 6.55p 6.65p 874590
09/08/2018 6.40p 7.00p 6.13p 6.80p 3105030
08/08/2018 6.63p 6.63p 5.85p 6.40p 5353158
07/08/2018 7.13p 7.50p 6.53p 6.63p 2865788
06/08/2018 7.75p 7.98p 6.75p 7.13p 2687239
03/08/2018 9.25p 10.00p 7.55p 7.80p 4775870
02/08/2018 7.65p 9.00p 7.50p 8.90p 2170417
01/08/2018 7.78p 7.79p 7.00p 7.65p 2180499
31/07/2018 7.88p 7.89p 7.75p 7.78p 399415
30/07/2018 8.00p 8.00p 7.80p 7.88p 291643
27/07/2018 7.88p 8.04p 7.83p 8.00p 388298
26/07/2018 7.88p 8.00p 7.75p 7.88p 397384
25/07/2018 8.13p 8.13p 7.80p 7.88p 316773
24/07/2018 8.35p 8.35p 7.80p 8.13p 1487645
23/07/2018 8.35p 8.45p 8.26p 8.35p 131434
20/07/2018 8.45p 8.70p 8.35p 8.35p 1369097
19/07/2018 8.95p 8.95p 8.35p 8.45p 415024
18/07/2018 9.63p 9.63p 8.75p 8.80p 676414
17/07/2018 8.53p 9.25p 8.46p 8.75p 1701328
16/07/2018 9.08p 9.10p 8.50p 8.53p 398609
13/07/2018 9.08p 9.25p 8.90p 9.08p 326684
12/07/2018 9.25p 9.25p 8.90p 9.08p 234729
11/07/2018 9.25p 9.25p 9.00p 9.25p 334537
10/07/2018 8.75p 9.43p 8.55p 9.25p 808188
09/07/2018 8.53p 9.00p 8.25p 8.75p 517328
06/07/2018 8.65p 8.80p 8.31p 8.53p 1545767
05/07/2018 8.45p 8.80p 8.30p 8.65p 677953
04/07/2018 8.53p 8.53p 8.08p 8.45p 539062
03/07/2018 8.88p 8.90p 8.30p 8.53p 721448
02/07/2018 9.20p 9.40p 8.75p 8.88p 1334419
29/06/2018 9.33p 9.40p 9.20p 9.30p 711574
28/06/2018 9.35p 10.20p 9.25p 9.33p 1348993
27/06/2018 9.35p 9.50p 9.20p 9.35p 635468
26/06/2018 9.65p 9.65p 9.20p 9.35p 1024001
25/06/2018 9.65p 10.07p 9.50p 9.65p 1180403
22/06/2018 9.38p 9.80p 9.33p 9.65p 632318
21/06/2018 9.65p 9.65p 9.25p 9.38p 1223461
20/06/2018 9.43p 10.00p 9.00p 9.65p 1431108
19/06/2018 9.43p 9.60p 9.25p 9.43p 328885
18/06/2018 10.35p 10.35p 9.25p 9.43p 1949033
15/06/2018 9.25p 9.80p 9.25p 9.65p 978616
14/06/2018 9.00p 9.50p 8.53p 9.25p 1997080
13/06/2018 9.25p 9.28p 8.73p 9.00p 1122948
12/06/2018 9.10p 9.60p 9.10p 9.25p 1613708
11/06/2018 9.75p 9.95p 9.05p 9.10p 1357429
08/06/2018 9.55p 10.00p 9.27p 9.75p 1982981
07/06/2018 9.75p 9.79p 9.32p 9.55p 1502153
06/06/2018 10.65p 11.00p 9.75p 9.85p 1744883
05/06/2018 9.95p 10.20p 9.70p 9.80p 2106030
04/06/2018 10.10p 10.30p 9.76p 9.95p 552886
01/06/2018 10.55p 10.55p 9.75p 10.10p 1800872
31/05/2018 10.65p 10.65p 10.20p 10.55p 494797
30/05/2018 10.60p 10.67p 10.23p 10.65p 665562
29/05/2018 10.65p 10.90p 10.36p 10.60p 1310116
25/05/2018 10.65p 10.70p 10.00p 10.55p 2197905
24/05/2018 11.00p 11.00p 10.50p 10.65p 1784063
23/05/2018 12.75p 12.75p 10.02p 11.00p 7731160
22/05/2018 12.75p 12.85p 12.50p 12.70p 560762
21/05/2018 12.90p 13.30p 12.55p 12.75p 825221
18/05/2018 13.15p 13.30p 12.55p 12.90p 816810
17/05/2018 12.25p 13.50p 12.25p 13.15p 1175262
16/05/2018 12.65p 12.74p 12.15p 12.25p 621246
15/05/2018 12.00p 13.20p 11.72p 12.65p 1439484
14/05/2018 12.10p 12.30p 11.70p 12.00p 1043378
11/05/2018 12.35p 12.35p 11.90p 12.10p 1659294
10/05/2018 12.60p 12.60p 12.30p 12.35p 391871
09/05/2018 13.15p 13.24p 12.35p 12.60p 1231365
08/05/2018 12.85p 13.95p 12.85p 13.15p 4470337
04/05/2018 12.00p 12.80p 11.96p 12.35p 2675849
03/05/2018 10.75p 12.30p 10.75p 11.90p 1958753
02/05/2018 10.75p 10.93p 10.56p 10.75p 963749
01/05/2018 10.85p 10.85p 10.55p 10.75p 609211
30/04/2018 11.00p 11.00p 10.50p 10.75p 1336396
27/04/2018 10.25p 11.25p 10.25p 11.00p 634941
26/04/2018 10.65p 10.80p 10.21p 10.25p 1450047
25/04/2018 10.75p 10.80p 10.50p 10.65p 417910
24/04/2018 10.60p 11.50p 10.50p 10.75p 1488731
23/04/2018 11.25p 11.50p 10.50p 10.60p 1268079
20/04/2018 11.00p 11.50p 10.90p 11.25p 556776
19/04/2018 10.65p 11.18p 10.45p 11.00p 1612039
18/04/2018 11.10p 11.10p 10.56p 10.65p 2357228
17/04/2018 11.30p 11.30p 11.00p 11.10p 915664
16/04/2018 12.90p 12.90p 11.00p 11.30p 4641407
13/04/2018 12.90p 13.10p 12.55p 12.90p 649973
12/04/2018 12.85p 13.50p 12.50p 12.90p 796492
11/04/2018 13.25p 13.25p 12.50p 12.85p 1030580
10/04/2018 13.65p 13.70p 13.12p 13.25p 993494
09/04/2018 14.25p 14.40p 13.00p 13.65p 1803627
06/04/2018 13.35p 14.44p 12.50p 14.00p 7272906
05/04/2018 13.15p 13.50p 12.80p 13.35p 1143413
04/04/2018 13.75p 13.75p 12.55p 13.15p 2791787
03/04/2018 13.75p 14.00p 13.50p 13.75p 1412500
29/03/2018 13.70p 13.97p 13.50p 13.75p 906728
28/03/2018 13.75p 13.90p 13.50p 13.70p 747616
27/03/2018 14.00p 14.00p 13.50p 13.75p 1953694
26/03/2018 14.35p 14.70p 13.70p 14.00p 713537
23/03/2018 14.65p 14.75p 14.00p 14.35p 1140772
22/03/2018 14.35p 15.00p 14.00p 14.65p 1378569
21/03/2018 14.80p 15.00p 14.00p 14.35p 1553975
20/03/2018 15.65p 15.65p 14.31p 14.80p 2117740
19/03/2018 14.75p 15.78p 14.55p 15.40p 4157089
16/03/2018 13.35p 15.50p 13.25p 14.75p 2477763
15/03/2018 13.35p 13.70p 13.20p 13.35p 209242
14/03/2018 13.75p 13.80p 13.10p 13.35p 737750
13/03/2018 12.65p 13.99p 12.43p 13.75p 1075133
12/03/2018 12.25p 13.00p 12.15p 12.75p 1281398
09/03/2018 12.05p 12.30p 11.83p 12.05p 599539
08/03/2018 12.15p 12.50p 11.60p 12.05p 1918418
07/03/2018 12.25p 12.79p 12.00p 12.15p 1510497
06/03/2018 12.35p 12.73p 12.00p 12.25p 1556727
05/03/2018 13.35p 13.70p 12.21p 12.35p 1376271
02/03/2018 13.05p 13.60p 13.05p 13.35p 701611
01/03/2018 13.25p 13.49p 13.05p 13.25p 413768
28/02/2018 12.20p 13.49p 12.20p 13.25p 684922
27/02/2018 11.75p 12.40p 11.51p 12.20p 944909
26/02/2018 12.05p 12.05p 11.50p 11.75p 793200
23/02/2018 12.45p 12.45p 11.85p 12.05p 126452
22/02/2018 11.95p 12.65p 11.86p 12.45p 701544
21/02/2018 11.95p 12.17p 11.80p 11.95p 205120
20/02/2018 12.35p 12.45p 11.88p 11.95p 579495
19/02/2018 12.70p 12.79p 12.30p 12.35p 596867
16/02/2018 12.25p 12.80p 12.00p 12.70p 678902
15/02/2018 12.75p 12.85p 12.14p 12.25p 1805726
14/02/2018 12.95p 13.20p 12.70p 12.85p 1355602
13/02/2018 13.50p 13.50p 12.72p 12.95p 821339
12/02/2018 13.65p 14.00p 13.38p 13.50p 719476
09/02/2018 13.65p 13.99p 13.35p 13.65p 713490
08/02/2018 14.15p 14.15p 13.54p 13.65p 411501
07/02/2018 14.05p 14.75p 13.62p 14.15p 800452
06/02/2018 13.00p 14.38p 12.44p 14.05p 2049769
05/02/2018 14.15p 14.29p 13.30p 13.45p 1322855
02/02/2018 12.85p 14.30p 12.85p 14.15p 1780798
01/02/2018 12.15p 13.30p 11.85p 12.85p 1194330
31/01/2018 12.00p 12.30p 11.80p 12.15p 368958
30/01/2018 12.25p 12.50p 11.80p 12.00p 742892
29/01/2018 12.15p 12.80p 11.90p 12.25p 419452
26/01/2018 12.15p 12.35p 11.90p 12.15p 449973
25/01/2018 12.60p 12.60p 11.92p 12.15p 451860
24/01/2018 11.75p 12.70p 11.75p 12.60p 993844
23/01/2018 11.75p 12.00p 11.68p 11.75p 384290
22/01/2018 11.85p 11.95p 11.30p 11.75p 1072572
19/01/2018 12.38p 12.40p 11.75p 11.95p 1639757
18/01/2018 12.45p 12.50p 11.95p 12.38p 2709015
17/01/2018 14.12p 14.12p 12.00p 12.45p 4845328
16/01/2018 13.15p 13.76p 13.02p 13.53p 1275576
15/01/2018 13.45p 13.45p 12.76p 13.15p 1377172
12/01/2018 13.50p 13.70p 12.54p 13.45p 816092
11/01/2018 12.50p 14.00p 12.50p 13.50p 1850989
10/01/2018 13.40p 13.60p 12.30p 12.50p 1402968
09/01/2018 12.40p 13.88p 12.40p 13.40p 1456086
08/01/2018 11.25p 12.80p 11.16p 12.40p 1764396
05/01/2018 11.25p 11.30p 11.00p 11.25p 439953
04/01/2018 11.25p 11.40p 11.13p 11.25p 431515
03/01/2018 11.00p 11.90p 10.88p 11.25p 1451339
02/01/2018 11.25p 11.50p 10.53p 11.00p 547670
29/12/2017 10.88p 11.45p 10.75p 11.25p 351219
28/12/2017 10.25p 11.20p 10.08p 10.88p 477524
27/12/2017 10.75p 10.80p 10.00p 10.25p 1025888
22/12/2017 10.75p 10.85p 10.53p 10.75p 777362
21/12/2017 10.75p 11.00p 10.53p 10.75p 422333
20/12/2017 10.75p 11.10p 10.59p 10.63p 866458
19/12/2017 11.38p 11.50p 11.00p 11.13p 724028
18/12/2017 11.75p 12.00p 11.38p 11.38p 556583
15/12/2017 11.63p 12.50p 11.53p 11.75p 1104905
14/12/2017 11.88p 11.88p 11.50p 11.63p 650924
13/12/2017 11.38p 11.95p 11.22p 11.88p 852579
12/12/2017 11.38p 11.75p 11.00p 11.38p 1423736
11/12/2017 10.75p 12.00p 10.75p 11.38p 2746857
08/12/2017 11.38p 12.90p 10.50p 10.88p 7234872
07/12/2017 15.50p 15.50p 13.40p 13.63p 3708446
06/12/2017 15.75p 15.75p 15.31p 15.50p 821152
05/12/2017 16.13p 16.20p 15.26p 15.88p 1129162
04/12/2017 15.88p 17.20p 15.88p 16.13p 1685755

*Close Price adjusted for both dividends and splits