Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/03/2015 6.29p 6.31p 5.77p 5.92p 1298510
02/03/2015 6.29p 6.31p 6.04p 6.29p 56110
27/02/2015 6.29p 6.32p 6.04p 6.29p 202141
26/02/2015 6.17p 6.36p 6.02p 6.29p 262297
25/02/2015 6.17p 6.31p 6.07p 6.17p 118769
24/02/2015 6.29p 6.31p 5.92p 6.17p 648975
23/02/2015 6.78p 7.01p 6.20p 6.29p 570267
20/02/2015 6.29p 7.29p 6.29p 6.78p 2844938
19/02/2015 6.78p 6.78p 6.04p 6.29p 453754
18/02/2015 6.17p 6.86p 6.10p 6.78p 1304771
17/02/2015 6.17p 6.41p 6.07p 6.17p 511846
16/02/2015 5.67p 6.31p 5.60p 6.17p 1544668
13/02/2015 5.18p 6.02p 4.98p 5.67p 1408577
12/02/2015 5.06p 5.18p 4.81p 5.18p 735616
11/02/2015 5.43p 5.43p 5.03p 5.06p 1289705
10/02/2015 5.43p 5.67p 5.30p 5.43p 445466
09/02/2015 5.30p 5.92p 5.18p 5.43p 1651329
06/02/2015 5.18p 5.82p 5.18p 5.30p 538016
05/02/2015 5.18p 5.33p 4.93p 5.18p 121956
04/02/2015 5.67p 5.67p 5.00p 5.18p 1524708
03/02/2015 5.30p 6.14p 5.30p 5.92p 2424152
02/02/2015 5.18p 5.57p 4.98p 5.18p 705638
30/01/2015 5.06p 5.43p 4.93p 5.18p 614378
29/01/2015 5.55p 5.55p 4.69p 5.06p 2915890
28/01/2015 5.55p 5.67p 5.43p 5.55p 260478
27/01/2015 5.80p 5.80p 5.19p 5.55p 1340164
26/01/2015 6.04p 6.04p 5.67p 5.80p 390670
23/01/2015 6.04p 6.27p 5.77p 6.04p 684760
22/01/2015 5.80p 6.14p 5.80p 6.04p 617375
21/01/2015 5.67p 5.92p 5.43p 5.80p 1004517
20/01/2015 5.92p 6.17p 5.35p 5.67p 2497577
19/01/2015 6.17p 6.29p 5.67p 5.92p 563101
16/01/2015 6.17p 6.40p 5.92p 6.17p 220980
15/01/2015 6.04p 6.40p 5.68p 6.17p 747246
14/01/2015 5.67p 6.02p 5.31p 5.92p 2519666
13/01/2015 6.17p 6.17p 5.48p 5.67p 1489559
12/01/2015 6.41p 6.41p 5.92p 6.17p 1642522
09/01/2015 6.41p 6.41p 6.17p 6.29p 211923
08/01/2015 6.17p 6.66p 6.15p 6.41p 1567390
07/01/2015 6.41p 6.41p 5.92p 6.04p 2223665
06/01/2015 7.40p 7.40p 5.92p 6.54p 2129440
05/01/2015 7.89p 7.96p 7.40p 7.40p 215921
02/01/2015 7.77p 7.89p 7.66p 7.89p 288141
31/12/2014 7.77p 7.79p 7.66p 7.77p 87708
30/12/2014 8.02p 8.09p 7.47p 7.77p 1696815
29/12/2014 8.02p 8.29p 7.79p 8.02p 242649
24/12/2014 8.02p 8.29p 7.92p 8.02p 55743
23/12/2014 8.02p 8.29p 7.89p 8.02p 199929
22/12/2014 8.39p 8.88p 7.75p 8.02p 1414580
19/12/2014 7.89p 8.14p 7.65p 8.02p 677487
18/12/2014 7.15p 8.09p 6.91p 7.89p 3619444
17/12/2014 7.03p 7.25p 6.91p 7.15p 354763
16/12/2014 7.52p 7.52p 6.41p 7.03p 3052688
15/12/2014 7.52p 7.59p 7.40p 7.52p 262086
12/12/2014 8.51p 8.53p 7.42p 7.52p 1464192
11/12/2014 9.13p 9.30p 8.39p 8.51p 1022303
10/12/2014 9.00p 9.23p 8.29p 9.13p 2428296
09/12/2014 10.85p 10.85p 8.93p 9.00p 3597313
08/12/2014 11.59p 11.68p 10.47p 10.85p 967834
05/12/2014 11.35p 11.60p 11.26p 11.59p 337739
04/12/2014 11.35p 11.59p 11.15p 11.35p 260938
03/12/2014 12.09p 12.09p 10.85p 11.22p 2071656
02/12/2014 12.09p 12.33p 11.84p 12.09p 1008367
01/12/2014 12.58p 12.58p 11.84p 12.09p 844067
28/11/2014 12.09p 13.07p 11.99p 12.83p 631603
27/11/2014 14.06p 14.06p 12.33p 12.70p 1869051
26/11/2014 14.55p 14.55p 13.94p 14.06p 980629
25/11/2014 14.43p 14.80p 14.34p 14.55p 693663
24/11/2014 14.18p 14.55p 14.03p 14.43p 666712
21/11/2014 14.18p 14.49p 13.57p 14.18p 566112
20/11/2014 14.43p 14.55p 13.81p 14.18p 151811
19/11/2014 14.55p 14.65p 14.06p 14.43p 201068
18/11/2014 14.80p 14.80p 14.36p 14.68p 233109
17/11/2014 14.06p 15.19p 13.91p 14.80p 602546
14/11/2014 14.43p 14.80p 13.86p 14.06p 695472
13/11/2014 14.43p 14.45p 14.10p 14.43p 124030
12/11/2014 14.43p 14.80p 14.10p 14.43p 538293
11/11/2014 14.43p 14.75p 14.16p 14.43p 262255
10/11/2014 14.43p 14.65p 13.94p 14.43p 458203
07/11/2014 14.55p 14.67p 14.14p 14.43p 389946
06/11/2014 14.31p 14.80p 14.08p 14.55p 321226
05/11/2014 15.05p 15.24p 14.06p 14.55p 413866
04/11/2014 15.54p 15.54p 14.80p 15.05p 944727
03/11/2014 16.16p 16.16p 15.38p 15.54p 250869
31/10/2014 16.16p 16.28p 15.79p 16.16p 266200
30/10/2014 16.53p 16.67p 15.95p 16.16p 466292
29/10/2014 15.54p 16.86p 14.80p 16.53p 909061
28/10/2014 16.16p 16.16p 15.44p 15.54p 850117
27/10/2014 15.05p 16.46p 14.82p 16.16p 794031
24/10/2014 14.80p 15.29p 14.43p 14.80p 849921
23/10/2014 14.92p 15.29p 14.43p 14.80p 551664
22/10/2014 14.92p 15.18p 14.60p 14.92p 369290
21/10/2014 14.68p 15.17p 14.10p 14.80p 809964
20/10/2014 14.31p 14.96p 14.11p 14.68p 829186
17/10/2014 13.20p 14.75p 13.20p 14.31p 1082343
16/10/2014 13.81p 14.06p 12.86p 13.20p 2005041
15/10/2014 15.42p 15.44p 13.57p 13.81p 2458090
14/10/2014 15.91p 15.91p 14.92p 15.42p 1209533
13/10/2014 17.14p 17.14p 15.42p 16.03p 1266784
10/10/2014 17.39p 17.39p 16.77p 17.02p 909932
09/10/2014 17.88p 18.13p 17.27p 17.64p 603414
08/10/2014 18.01p 18.01p 17.25p 17.76p 544708
07/10/2014 18.13p 18.40p 17.78p 18.01p 508259
06/10/2014 18.38p 18.38p 17.70p 18.13p 650268
03/10/2014 18.62p 18.82p 18.01p 18.38p 541951
02/10/2014 19.12p 19.12p 17.91p 18.62p 873703
01/10/2014 19.12p 20.23p 19.01p 19.12p 1302952
30/09/2014 17.88p 20.16p 17.47p 19.12p 2050826
29/09/2014 18.01p 18.50p 17.86p 18.13p 987841
26/09/2014 17.76p 18.50p 17.76p 18.01p 1067256
25/09/2014 18.50p 18.60p 17.37p 17.76p 940875
24/09/2014 18.87p 19.08p 18.25p 18.50p 616113
23/09/2014 18.75p 19.24p 18.30p 18.87p 670335
22/09/2014 18.25p 19.24p 18.25p 18.75p 772990
19/09/2014 17.76p 18.46p 17.61p 18.25p 764527
18/09/2014 18.01p 18.01p 17.41p 17.76p 635753
17/09/2014 18.13p 18.60p 17.76p 18.01p 988501
16/09/2014 17.88p 18.49p 17.86p 18.13p 702207
15/09/2014 18.38p 18.38p 17.76p 17.88p 795451
12/09/2014 18.87p 18.87p 17.77p 18.38p 1469662
11/09/2014 18.87p 18.87p 18.57p 18.87p 241916
10/09/2014 18.87p 18.99p 18.50p 18.87p 435453
09/09/2014 19.36p 19.36p 18.50p 18.87p 437340
08/09/2014 19.98p 20.23p 18.78p 19.36p 1210155
05/09/2014 18.99p 20.18p 18.59p 19.49p 1636184
04/09/2014 17.88p 19.19p 17.69p 18.99p 1355493
03/09/2014 17.51p 18.15p 17.44p 17.88p 596385
02/09/2014 17.51p 17.66p 17.32p 17.51p 634872
01/09/2014 17.88p 17.96p 17.37p 17.51p 701288
29/08/2014 18.01p 18.25p 17.51p 17.88p 598095
28/08/2014 18.25p 18.25p 17.27p 17.88p 656549
27/08/2014 18.25p 18.40p 18.01p 18.25p 351610
26/08/2014 18.38p 18.50p 18.11p 18.25p 771473
22/08/2014 18.25p 18.50p 18.01p 18.38p 340645
21/08/2014 18.25p 18.44p 18.06p 18.25p 236859
20/08/2014 18.75p 18.75p 18.01p 18.25p 507756
19/08/2014 18.38p 18.89p 18.38p 18.75p 373678
18/08/2014 18.99p 18.99p 18.18p 18.38p 639779
15/08/2014 19.36p 19.49p 18.75p 18.99p 580702
14/08/2014 18.99p 19.73p 18.79p 19.36p 794392
13/08/2014 17.27p 19.24p 16.97p 18.99p 905693
12/08/2014 16.65p 17.61p 16.59p 17.27p 467490
11/08/2014 16.77p 16.87p 16.56p 16.65p 388681
08/08/2014 16.65p 16.77p 16.28p 16.77p 1098595
07/08/2014 17.02p 17.46p 16.32p 16.65p 563778
06/08/2014 17.51p 18.25p 16.78p 17.02p 1290961
05/08/2014 17.39p 18.20p 17.29p 17.51p 1436673
04/08/2014 17.51p 17.51p 17.28p 17.39p 729138
01/08/2014 17.76p 17.76p 17.30p 17.51p 477467
31/07/2014 17.64p 17.88p 17.41p 17.76p 1123986
30/07/2014 18.25p 18.40p 17.77p 17.88p 674518
29/07/2014 18.62p 18.75p 18.11p 18.25p 536429
28/07/2014 18.87p 18.89p 18.30p 18.62p 1060655
25/07/2014 18.99p 19.12p 18.76p 18.87p 566462
24/07/2014 18.99p 19.12p 18.75p 18.99p 929126
23/07/2014 18.99p 19.18p 18.45p 18.99p 476388
22/07/2014 19.73p 19.73p 18.80p 18.99p 1083239
21/07/2014 19.86p 20.67p 19.49p 19.73p 1054862
18/07/2014 19.49p 19.86p 19.24p 19.86p 875245
17/07/2014 20.10p 20.31p 19.31p 19.49p 818880
16/07/2014 18.75p 20.80p 18.45p 20.10p 1839914
15/07/2014 18.75p 18.99p 18.37p 18.75p 823988
14/07/2014 19.12p 19.48p 18.52p 18.75p 1331506
11/07/2014 19.73p 19.87p 18.80p 19.12p 2242140
10/07/2014 18.99p 20.33p 18.84p 19.73p 4946480
09/07/2014 17.88p 18.06p 17.29p 17.51p 790307
08/07/2014 17.64p 18.20p 17.51p 17.88p 1132926
07/07/2014 17.02p 17.76p 16.92p 17.64p 600144
04/07/2014 17.02p 17.27p 16.77p 17.02p 1003620
03/07/2014 16.90p 17.05p 16.53p 17.02p 1026089
02/07/2014 17.51p 17.51p 16.77p 16.90p 1164560
01/07/2014 16.90p 17.71p 16.77p 17.51p 1503857
30/06/2014 17.02p 17.27p 16.78p 16.90p 345850
27/06/2014 17.88p 18.01p 16.77p 17.02p 2179375
26/06/2014 18.38p 18.55p 17.57p 17.88p 774897
25/06/2014 17.76p 18.71p 17.24p 18.38p 1676612
24/06/2014 17.88p 17.88p 17.29p 17.51p 1069458
23/06/2014 17.51p 18.28p 17.34p 17.88p 1300485
20/06/2014 17.02p 17.76p 16.77p 17.51p 1135310
19/06/2014 17.02p 17.27p 16.77p 17.02p 795359
18/06/2014 16.90p 17.24p 16.77p 17.02p 1667896
17/06/2014 16.53p 16.92p 16.43p 16.90p 836534
16/06/2014 16.53p 16.72p 16.38p 16.53p 660221
13/06/2014 16.03p 16.97p 15.49p 16.40p 1630118
12/06/2014 16.40p 16.40p 15.79p 16.03p 669541
11/06/2014 16.77p 17.22p 16.04p 16.40p 1075995
10/06/2014 17.27p 17.46p 16.33p 16.77p 1944143
09/06/2014 16.40p 17.76p 16.13p 17.27p 2400593
06/06/2014 15.79p 16.73p 15.79p 16.40p 1506461
05/06/2014 14.92p 16.28p 14.92p 15.79p 1454611
04/06/2014 13.69p 15.05p 13.52p 14.92p 1900394
03/06/2014 13.69p 13.81p 13.46p 13.69p 762241
02/06/2014 13.81p 13.86p 13.32p 13.69p 1263098
30/05/2014 13.81p 13.81p 13.41p 13.81p 1177300
29/05/2014 13.94p 13.96p 13.57p 13.81p 1513198
28/05/2014 14.43p 14.43p 13.60p 13.94p 1945346
27/05/2014 14.80p 14.80p 14.31p 14.43p 490434
23/05/2014 14.92p 15.05p 14.55p 14.80p 306901
22/05/2014 15.05p 15.05p 14.63p 14.92p 864649
21/05/2014 15.54p 15.54p 14.80p 15.05p 1174644

*Close Price adjusted for both dividends and splits