Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2015 4.93p 5.03p 4.69p 4.69p 86420
11/12/2015 4.81p 5.03p 4.79p 4.93p 520079
10/12/2015 5.06p 5.06p 4.60p 4.81p 1334746
09/12/2015 5.06p 5.13p 4.93p 5.06p 1283103
08/12/2015 5.30p 5.30p 4.81p 5.06p 925123
07/12/2015 5.67p 5.67p 4.93p 5.30p 1641927
04/12/2015 5.92p 5.92p 5.43p 5.67p 1432090
03/12/2015 6.04p 6.17p 5.67p 5.92p 993243
02/12/2015 6.17p 6.41p 5.75p 6.04p 708018
01/12/2015 5.80p 6.31p 5.67p 6.17p 1514351
30/11/2015 5.80p 5.92p 5.71p 5.80p 879543
27/11/2015 5.80p 5.92p 5.55p 5.80p 1281614
26/11/2015 5.67p 5.87p 5.67p 5.80p 29345
25/11/2015 5.67p 5.92p 5.53p 5.67p 557701
24/11/2015 5.80p 5.80p 5.53p 5.67p 289035
23/11/2015 5.80p 5.80p 5.28p 5.80p 633249
20/11/2015 5.43p 5.92p 5.30p 5.80p 757880
19/11/2015 5.67p 5.67p 5.28p 5.43p 975779
18/11/2015 5.43p 5.72p 5.01p 5.67p 1629781
17/11/2015 5.55p 5.82p 5.43p 5.43p 911178
16/11/2015 6.04p 6.04p 5.28p 5.30p 963764
13/11/2015 6.04p 6.31p 5.92p 6.04p 701017
12/11/2015 5.80p 6.29p 5.67p 6.04p 2541188
11/11/2015 6.04p 6.07p 5.43p 5.80p 1777340
10/11/2015 6.04p 6.41p 6.00p 6.04p 904093
09/11/2015 6.66p 6.73p 6.02p 6.04p 2067275
06/11/2015 7.65p 7.65p 6.48p 6.66p 5738282
05/11/2015 7.89p 8.26p 7.55p 7.65p 827141
04/11/2015 8.02p 8.24p 7.77p 7.89p 1353108
03/11/2015 8.02p 8.39p 7.72p 8.02p 628320
02/11/2015 8.02p 8.08p 7.72p 8.02p 194673
30/10/2015 7.89p 8.36p 7.65p 8.02p 511419
29/10/2015 8.14p 8.14p 7.55p 7.89p 695500
28/10/2015 7.65p 8.36p 7.50p 8.14p 741619
27/10/2015 7.77p 7.79p 7.65p 7.65p 39561
26/10/2015 7.28p 7.84p 7.28p 7.77p 319257
23/10/2015 7.40p 7.61p 6.94p 7.28p 441546
22/10/2015 7.77p 7.89p 7.30p 7.40p 979975
21/10/2015 8.02p 8.14p 7.45p 7.77p 564159
20/10/2015 7.65p 8.39p 7.60p 8.02p 530993
19/10/2015 7.65p 7.72p 7.47p 7.65p 168785
16/10/2015 7.65p 7.65p 7.65p 7.65p 66271
15/10/2015 7.65p 7.65p 7.40p 7.65p 533103
14/10/2015 7.77p 7.89p 7.45p 7.65p 969184
13/10/2015 7.52p 7.84p 6.92p 7.77p 2190378
12/10/2015 6.78p 7.40p 6.30p 6.91p 1457407
09/10/2015 6.66p 6.91p 6.31p 6.78p 821098
08/10/2015 6.66p 6.66p 6.46p 6.66p 11263
07/10/2015 6.29p 6.91p 6.29p 6.66p 757194
06/10/2015 6.17p 6.41p 5.92p 6.17p 659633
05/10/2015 6.54p 6.54p 5.97p 6.17p 291475
02/10/2015 6.54p 6.54p 6.53p 6.54p 58749
01/10/2015 6.66p 6.91p 6.41p 6.54p 1927157
30/09/2015 6.54p 6.86p 6.31p 6.66p 171603
29/09/2015 6.78p 6.81p 6.27p 6.54p 343872
28/09/2015 6.78p 6.92p 6.46p 6.78p 400559
25/09/2015 6.41p 7.03p 6.41p 6.78p 253773
24/09/2015 6.29p 6.81p 6.27p 6.41p 1490144
23/09/2015 6.29p 6.41p 6.29p 6.41p 255523
22/09/2015 6.41p 6.41p 6.24p 6.29p 735078
21/09/2015 6.66p 6.66p 6.22p 6.41p 774590
18/09/2015 6.17p 6.91p 6.17p 6.66p 1817732
17/09/2015 6.17p 6.41p 6.05p 6.17p 232908
16/09/2015 5.92p 6.34p 5.68p 6.17p 1017584
15/09/2015 5.92p 6.05p 5.77p 5.92p 197935
14/09/2015 5.92p 6.11p 5.81p 5.92p 117731
11/09/2015 5.92p 6.15p 5.67p 5.92p 556485
10/09/2015 6.17p 6.17p 5.75p 5.92p 152181
09/09/2015 6.17p 6.27p 5.92p 6.17p 260989
08/09/2015 6.29p 6.64p 5.92p 6.17p 1259455
07/09/2015 5.67p 6.34p 5.67p 6.29p 1574826
04/09/2015 5.92p 5.92p 5.48p 5.67p 571632
03/09/2015 5.92p 6.08p 5.70p 5.92p 399231
02/09/2015 5.80p 6.12p 5.23p 5.92p 1715766
01/09/2015 5.43p 6.41p 5.43p 6.17p 1550205
28/08/2015 5.06p 5.92p 5.06p 5.43p 1238724
27/08/2015 5.06p 5.18p 4.94p 5.06p 136518
26/08/2015 5.30p 5.43p 4.74p 5.06p 965444
25/08/2015 4.32p 5.43p 4.24p 5.30p 883258
24/08/2015 4.56p 4.74p 3.95p 4.32p 1929453
21/08/2015 5.06p 5.13p 4.56p 4.56p 1413720
20/08/2015 5.30p 5.30p 4.93p 5.18p 1053026
19/08/2015 5.67p 5.80p 5.11p 5.30p 504251
18/08/2015 5.67p 5.86p 5.48p 5.67p 683427
17/08/2015 5.67p 5.92p 5.67p 5.67p 4662162
14/08/2015 5.67p 5.67p 5.67p 5.67p 0
13/08/2015 5.67p 6.09p 5.53p 5.67p 453686
12/08/2015 5.67p 5.90p 5.48p 5.67p 133784
11/08/2015 5.80p 5.91p 5.66p 5.67p 187160
10/08/2015 5.80p 6.17p 5.62p 5.80p 333150
07/08/2015 6.17p 6.17p 5.67p 5.80p 274418
06/08/2015 6.17p 6.25p 5.97p 6.17p 82668
05/08/2015 6.29p 6.29p 5.97p 6.17p 252038
04/08/2015 6.29p 6.35p 6.17p 6.29p 342767
03/08/2015 6.29p 7.15p 6.05p 6.29p 1857820
31/07/2015 5.92p 6.51p 5.89p 6.29p 602700
30/07/2015 5.92p 6.51p 5.68p 5.80p 1020479
29/07/2015 6.04p 6.17p 5.70p 5.92p 1032230
28/07/2015 6.04p 6.23p 5.80p 6.04p 40554
27/07/2015 6.29p 6.29p 5.55p 6.04p 374370
24/07/2015 6.41p 6.61p 6.17p 6.29p 188101
23/07/2015 6.41p 6.76p 6.29p 6.41p 772442
22/07/2015 6.78p 6.78p 6.29p 6.41p 608422
21/07/2015 6.29p 6.78p 5.92p 6.78p 670571
20/07/2015 6.29p 6.51p 6.04p 6.29p 640082
17/07/2015 6.41p 6.56p 6.17p 6.29p 392056
16/07/2015 6.66p 6.66p 6.36p 6.41p 233910
15/07/2015 6.66p 6.81p 6.44p 6.66p 58924
14/07/2015 6.91p 6.91p 6.51p 6.66p 759464
13/07/2015 7.28p 7.51p 6.81p 6.91p 1054037
10/07/2015 7.28p 7.65p 6.92p 7.28p 1064231
09/07/2015 6.66p 7.40p 6.41p 7.28p 1362079
08/07/2015 6.17p 7.15p 5.92p 6.66p 2382348
07/07/2015 6.17p 6.17p 5.72p 5.80p 270608
06/07/2015 6.29p 6.41p 5.92p 6.17p 149324
03/07/2015 5.80p 6.41p 5.65p 6.29p 813392
02/07/2015 5.80p 6.07p 5.57p 5.80p 276785
01/07/2015 6.04p 6.17p 5.80p 5.80p 264591
30/06/2015 5.55p 6.27p 5.45p 6.04p 1055572
29/06/2015 5.92p 6.02p 5.43p 5.55p 696312
26/06/2015 6.04p 6.17p 5.75p 5.92p 411830
25/06/2015 6.17p 6.31p 5.90p 6.04p 542279
24/06/2015 5.92p 6.40p 5.80p 6.17p 487942
23/06/2015 5.80p 6.19p 5.68p 5.92p 795947
22/06/2015 6.41p 6.49p 5.45p 6.17p 1894448
19/06/2015 6.66p 6.66p 6.18p 6.41p 310568
18/06/2015 6.78p 6.78p 6.29p 6.66p 478572
17/06/2015 7.03p 7.03p 6.41p 6.78p 1020274
16/06/2015 7.03p 7.03p 6.66p 7.03p 204540
15/06/2015 7.03p 7.40p 6.82p 7.03p 233868
12/06/2015 7.40p 7.45p 6.91p 7.03p 254132
11/06/2015 7.28p 7.52p 7.16p 7.40p 890698
10/06/2015 7.28p 7.55p 6.78p 7.28p 892394
09/06/2015 6.78p 7.40p 6.78p 7.15p 676520
08/06/2015 7.15p 7.15p 6.78p 6.78p 160042
05/06/2015 6.91p 7.40p 6.53p 7.15p 1859131
04/06/2015 6.66p 6.91p 6.24p 6.91p 1425909
03/06/2015 6.66p 6.86p 6.41p 6.66p 418505
02/06/2015 6.91p 7.10p 6.41p 6.66p 723279
01/06/2015 6.78p 7.15p 6.66p 6.91p 295326
29/05/2015 6.29p 6.91p 6.29p 6.78p 1005410
28/05/2015 6.66p 6.66p 6.04p 6.29p 885804
27/05/2015 6.66p 6.91p 6.56p 6.66p 66361
26/05/2015 7.03p 7.03p 6.42p 6.66p 1391757
22/05/2015 7.03p 7.36p 6.96p 7.03p 251789
21/05/2015 7.03p 7.30p 6.81p 7.03p 192566
20/05/2015 7.15p 7.15p 6.91p 6.91p 978646
19/05/2015 7.65p 7.65p 6.91p 7.15p 1216086
18/05/2015 7.89p 7.89p 7.41p 7.65p 252403
15/05/2015 7.77p 8.29p 7.65p 7.89p 826642
14/05/2015 8.02p 8.02p 7.40p 7.77p 1097657
13/05/2015 7.52p 8.29p 7.52p 8.02p 840284
12/05/2015 7.52p 7.67p 7.40p 7.52p 86720
11/05/2015 7.52p 7.79p 7.03p 7.52p 1034108
08/05/2015 8.14p 8.14p 7.43p 7.52p 1212569
07/05/2015 8.51p 8.73p 7.90p 8.14p 887180
06/05/2015 8.63p 8.73p 8.09p 8.51p 1241974
05/05/2015 8.76p 8.78p 8.42p 8.63p 527027
01/05/2015 8.88p 8.88p 8.63p 8.76p 1585132
30/04/2015 8.63p 9.13p 8.63p 8.88p 254943
29/04/2015 8.63p 9.08p 8.63p 8.63p 568347
28/04/2015 9.13p 9.13p 8.39p 8.63p 610175
27/04/2015 8.39p 9.37p 8.33p 9.13p 1101629
24/04/2015 8.02p 8.73p 7.92p 8.39p 1319378
23/04/2015 7.65p 8.24p 7.40p 8.02p 1265190
22/04/2015 7.65p 7.84p 7.52p 7.65p 110759
21/04/2015 8.02p 8.02p 7.40p 7.65p 1145958
20/04/2015 7.89p 8.34p 7.15p 8.02p 1097189
17/04/2015 8.02p 8.14p 7.45p 7.89p 347235
16/04/2015 7.15p 8.26p 7.15p 8.02p 1441973
15/04/2015 7.15p 7.55p 7.05p 7.15p 639295
14/04/2015 7.15p 7.40p 7.07p 7.15p 920703
13/04/2015 7.40p 7.40p 7.05p 7.15p 1733158
10/04/2015 7.77p 7.77p 7.15p 7.40p 2359548
09/04/2015 7.28p 8.09p 6.85p 7.77p 1577343
08/04/2015 7.52p 7.87p 7.13p 7.28p 3197368
07/04/2015 6.91p 7.77p 6.91p 7.52p 5485616
02/04/2015 6.78p 7.70p 6.71p 6.91p 2074604
01/04/2015 6.54p 7.30p 6.17p 6.78p 2083932
31/03/2015 6.66p 6.71p 6.25p 6.54p 107842
30/03/2015 6.41p 6.86p 6.08p 6.66p 1404136
27/03/2015 5.92p 6.93p 5.67p 6.41p 2449320
26/03/2015 6.04p 6.34p 5.67p 5.92p 1550494
25/03/2015 6.04p 6.04p 5.75p 6.04p 172229
24/03/2015 5.30p 6.04p 5.21p 6.04p 825195
23/03/2015 5.30p 5.30p 5.18p 5.30p 33446
20/03/2015 5.30p 5.67p 5.21p 5.30p 1327804
19/03/2015 5.30p 5.66p 5.13p 5.30p 595262
18/03/2015 5.43p 5.43p 4.93p 5.30p 1568186
17/03/2015 5.67p 5.77p 5.23p 5.43p 1403280
16/03/2015 6.04p 6.09p 5.43p 5.67p 332788
13/03/2015 6.17p 6.41p 5.72p 6.04p 164208
12/03/2015 6.17p 6.17p 5.92p 6.17p 26082
11/03/2015 6.29p 6.33p 5.80p 6.17p 271788
10/03/2015 6.41p 6.41p 6.17p 6.29p 543412
09/03/2015 6.78p 6.78p 6.23p 6.41p 859682
06/03/2015 6.91p 7.20p 6.46p 6.78p 663616
05/03/2015 6.41p 6.92p 6.27p 6.91p 627024
04/03/2015 5.92p 6.60p 5.72p 6.41p 919384
03/03/2015 6.29p 6.31p 5.77p 5.92p 1298510

*Close Price adjusted for both dividends and splits