Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits