Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/05/2014 16.16p 16.16p 15.54p 15.66p 764223
16/05/2014 16.16p 16.43p 15.86p 16.16p 510991
15/05/2014 16.65p 16.65p 15.79p 16.16p 736364
14/05/2014 15.79p 17.02p 15.79p 16.65p 3093118
13/05/2014 14.18p 16.18p 13.96p 15.91p 1789006
12/05/2014 14.18p 14.55p 13.96p 14.06p 203987
09/05/2014 14.31p 14.41p 14.06p 14.06p 783566
08/05/2014 14.06p 14.43p 14.01p 14.31p 918670
07/05/2014 14.92p 15.29p 13.99p 14.06p 899122
06/05/2014 15.05p 15.10p 14.55p 14.92p 492029
02/05/2014 15.05p 15.19p 14.80p 15.05p 434793
01/05/2014 15.05p 15.24p 14.94p 15.05p 420935
30/04/2014 14.92p 15.29p 14.55p 15.05p 608043
29/04/2014 15.17p 15.29p 14.68p 14.92p 1134005
28/04/2014 14.43p 15.79p 14.23p 15.17p 1198830
25/04/2014 14.06p 14.71p 14.06p 14.43p 694656
24/04/2014 14.18p 14.31p 13.71p 14.06p 632503
23/04/2014 14.31p 14.38p 14.06p 14.18p 248422
22/04/2014 14.55p 14.55p 13.92p 14.31p 459768
17/04/2014 14.43p 14.80p 14.13p 14.55p 692916
16/04/2014 14.55p 14.69p 13.81p 14.43p 1122344
15/04/2014 14.55p 14.60p 14.33p 14.55p 259413
14/04/2014 14.55p 14.68p 14.31p 14.55p 402074
11/04/2014 14.43p 14.80p 14.31p 14.68p 867317
10/04/2014 14.68p 14.68p 14.31p 14.31p 1335396
09/04/2014 14.55p 14.92p 14.31p 14.80p 655369
08/04/2014 15.05p 15.05p 14.31p 14.55p 1134157
07/04/2014 15.05p 15.29p 14.80p 15.05p 1134065
04/04/2014 14.92p 15.29p 14.55p 15.05p 837297
03/04/2014 14.80p 15.15p 14.45p 14.80p 810229
02/04/2014 14.80p 14.85p 14.60p 14.80p 699348
01/04/2014 14.68p 15.56p 14.55p 14.80p 1082069
31/03/2014 15.05p 15.09p 14.55p 14.68p 428854
28/03/2014 14.68p 15.15p 14.43p 14.80p 929383
27/03/2014 15.91p 15.91p 14.55p 14.68p 1693194
26/03/2014 15.17p 16.28p 15.17p 15.91p 1363919
25/03/2014 14.55p 16.03p 14.31p 15.17p 1388443
24/03/2014 14.18p 14.80p 14.18p 14.55p 801474
21/03/2014 13.69p 14.70p 13.69p 14.18p 1423686
20/03/2014 13.44p 13.79p 13.07p 13.69p 852192
19/03/2014 13.32p 13.57p 13.32p 13.44p 508075
18/03/2014 13.57p 13.57p 12.95p 13.32p 2323295
17/03/2014 13.57p 13.67p 13.32p 13.32p 717336
14/03/2014 13.94p 13.96p 13.03p 13.57p 2917914
13/03/2014 14.80p 14.80p 13.81p 13.94p 2351588
12/03/2014 15.29p 15.39p 14.43p 14.80p 1530212
11/03/2014 15.66p 15.79p 14.80p 15.29p 1937703
10/03/2014 16.40p 16.45p 15.54p 15.66p 2328316
07/03/2014 15.66p 17.27p 15.66p 16.40p 3193137
06/03/2014 14.06p 16.03p 14.06p 15.66p 3183772
05/03/2014 13.07p 14.31p 13.02p 14.06p 1726118
04/03/2014 13.07p 13.31p 12.93p 13.07p 740038
03/03/2014 12.58p 13.30p 12.44p 13.07p 1280045
28/02/2014 12.58p 12.83p 12.33p 12.58p 1093274
27/02/2014 12.58p 12.73p 12.38p 12.58p 154428
26/02/2014 12.58p 12.80p 12.44p 12.58p 147229
25/02/2014 12.83p 12.97p 12.34p 12.58p 977250
24/02/2014 13.07p 13.21p 12.34p 12.83p 740157
21/02/2014 13.07p 13.22p 12.94p 13.07p 364907
20/02/2014 12.58p 13.32p 12.58p 13.07p 2071572
19/02/2014 12.33p 12.83p 12.19p 12.58p 1581508
18/02/2014 12.58p 12.66p 12.11p 12.33p 487624
17/02/2014 12.33p 12.83p 12.19p 12.58p 813266
14/02/2014 12.33p 12.53p 12.14p 12.33p 277453
13/02/2014 12.09p 12.41p 11.87p 12.33p 1626592
12/02/2014 12.46p 12.58p 11.67p 12.09p 2947188
11/02/2014 12.58p 12.83p 12.09p 12.33p 447150
10/02/2014 12.33p 13.02p 12.33p 12.58p 2428745
07/02/2014 11.96p 12.83p 11.59p 12.33p 3264851
06/02/2014 11.59p 11.79p 11.35p 11.59p 273865
05/02/2014 11.35p 11.84p 11.25p 11.59p 330168
04/02/2014 11.47p 11.59p 10.85p 11.35p 930996
03/02/2014 11.59p 11.69p 11.10p 11.47p 291034
31/01/2014 11.84p 11.84p 11.35p 11.59p 247200
30/01/2014 11.10p 12.09p 10.98p 11.84p 1679531
29/01/2014 11.47p 11.49p 10.37p 11.10p 1827910
28/01/2014 11.59p 11.59p 11.35p 11.47p 483316
27/01/2014 12.33p 12.51p 11.45p 11.59p 1918959
24/01/2014 11.47p 12.83p 11.37p 12.33p 2808649
23/01/2014 11.84p 11.84p 11.35p 11.47p 1276743
22/01/2014 12.21p 12.23p 11.59p 11.84p 954228
21/01/2014 12.70p 13.07p 11.94p 12.21p 1540901
20/01/2014 11.84p 12.83p 11.59p 12.70p 1629797
17/01/2014 11.84p 12.07p 11.74p 11.84p 672938
16/01/2014 11.22p 12.09p 11.22p 11.84p 1977161
15/01/2014 10.85p 11.34p 10.67p 11.22p 1133818
14/01/2014 11.22p 11.59p 10.66p 10.85p 857490
13/01/2014 11.10p 11.59p 10.85p 11.22p 721973
10/01/2014 10.24p 11.41p 10.24p 11.10p 1994666
09/01/2014 9.87p 10.85p 9.87p 10.24p 1042182
08/01/2014 10.24p 10.31p 9.42p 9.87p 1463629
07/01/2014 10.11p 10.36p 9.97p 10.24p 777134
06/01/2014 10.73p 10.75p 9.87p 10.11p 1824068
03/01/2014 11.10p 11.30p 10.61p 10.73p 1925903
02/01/2014 10.24p 11.35p 10.16p 11.10p 1800732
31/12/2013 9.99p 10.31p 9.67p 10.24p 2078143
30/12/2013 10.24p 10.85p 9.87p 9.99p 3355264
27/12/2013 9.37p 11.22p 9.37p 10.24p 6468366
24/12/2013 7.77p 9.62p 7.77p 9.37p 3266952
23/12/2013 7.28p 8.14p 7.28p 7.77p 2626562
20/12/2013 7.15p 7.52p 7.01p 7.28p 2680980
19/12/2013 7.03p 7.03p 6.66p 7.03p 422851
18/12/2013 6.91p 7.03p 6.69p 7.03p 136090
17/12/2013 7.15p 7.15p 6.66p 6.66p 876758
16/12/2013 7.15p 7.18p 6.81p 7.15p 326790
13/12/2013 7.65p 7.79p 7.03p 7.15p 602345
12/12/2013 7.15p 7.15p 7.07p 7.15p 101351
11/12/2013 7.15p 7.40p 7.06p 7.40p 493456
10/12/2013 7.15p 7.40p 6.92p 7.15p 913735
09/12/2013 7.15p 7.15p 6.92p 7.15p 30714
06/12/2013 7.15p 7.40p 6.92p 7.40p 116554
05/12/2013 7.15p 7.30p 7.01p 7.15p 101392
04/12/2013 7.15p 7.15p 7.03p 7.15p 39833
03/12/2013 7.15p 7.35p 7.05p 7.15p 90393
02/12/2013 7.15p 7.40p 7.15p 7.15p 202703
29/11/2013 7.15p 7.35p 7.05p 7.15p 167144
28/11/2013 7.15p 7.39p 6.91p 7.15p 989864
27/11/2013 7.52p 7.52p 7.15p 7.15p 603545
26/11/2013 7.52p 7.79p 7.40p 7.52p 70143
25/11/2013 7.15p 7.75p 7.03p 7.52p 653113
22/11/2013 7.15p 7.39p 7.01p 7.15p 149493
21/11/2013 7.15p 7.40p 6.98p 7.15p 850251
20/11/2013 7.15p 7.28p 7.01p 7.15p 112976
19/11/2013 7.15p 7.40p 6.93p 7.15p 472117
18/11/2013 7.15p 7.28p 7.01p 7.15p 243530
15/11/2013 7.15p 7.39p 7.15p 7.15p 10135
14/11/2013 7.15p 7.33p 7.01p 7.15p 161463
13/11/2013 7.28p 7.30p 7.01p 7.15p 443718
12/11/2013 7.52p 7.78p 7.27p 7.28p 457644
11/11/2013 6.91p 7.79p 6.91p 7.52p 1158959
08/11/2013 6.91p 7.02p 6.77p 6.91p 388482
07/11/2013 7.03p 7.03p 6.68p 6.91p 200069
06/11/2013 7.03p 7.03p 6.91p 7.03p 173478
05/11/2013 7.28p 7.38p 6.91p 7.03p 2208057
04/11/2013 7.15p 7.25p 6.91p 7.15p 203019
01/11/2013 7.15p 7.30p 6.91p 7.15p 902867
31/10/2013 7.15p 7.28p 6.96p 7.15p 211586
30/10/2013 7.03p 7.79p 6.91p 7.15p 1113612
29/10/2013 6.17p 7.15p 6.12p 6.91p 1819270
28/10/2013 6.17p 6.31p 6.10p 6.17p 250095
25/10/2013 6.17p 6.31p 6.10p 6.17p 227027
24/10/2013 6.17p 6.31p 6.12p 6.17p 167329
23/10/2013 6.17p 6.34p 5.92p 6.17p 278834
22/10/2013 6.17p 6.17p 6.10p 6.17p 9826
21/10/2013 6.17p 6.35p 5.92p 6.17p 454514
18/10/2013 6.17p 6.31p 6.03p 6.17p 150677
17/10/2013 6.17p 6.17p 6.03p 6.17p 25338
16/10/2013 6.17p 6.31p 6.03p 6.17p 407140
15/10/2013 6.17p 6.35p 6.07p 6.17p 24020
14/10/2013 6.17p 6.36p 6.05p 6.17p 124662
11/10/2013 6.17p 6.33p 6.04p 6.17p 115403
10/10/2013 6.17p 6.27p 6.04p 6.17p 141665
09/10/2013 6.04p 6.17p 5.92p 5.92p 306686
08/10/2013 6.17p 6.17p 5.97p 6.17p 251352
07/10/2013 6.29p 6.29p 6.02p 6.17p 86575
04/10/2013 6.29p 6.41p 5.94p 6.29p 790236
03/10/2013 6.29p 6.29p 6.17p 6.29p 247871
02/10/2013 6.41p 6.41p 6.17p 6.29p 357038
01/10/2013 6.54p 6.54p 6.18p 6.41p 416041
30/09/2013 6.54p 6.54p 6.17p 6.54p 103031
27/09/2013 6.66p 6.66p 6.17p 6.54p 282112
26/09/2013 6.66p 6.66p 6.42p 6.66p 82321
25/09/2013 6.41p 6.66p 6.27p 6.66p 501572
24/09/2013 6.41p 6.44p 6.22p 6.41p 384934
23/09/2013 6.41p 6.46p 6.22p 6.41p 552274
20/09/2013 6.41p 6.58p 6.20p 6.41p 101181
19/09/2013 6.29p 6.61p 6.29p 6.41p 356167
18/09/2013 6.41p 6.51p 6.22p 6.29p 436272
17/09/2013 6.41p 6.54p 6.29p 6.41p 163176
16/09/2013 6.78p 6.78p 6.17p 6.41p 1294878
13/09/2013 6.78p 6.78p 6.42p 6.78p 96997
12/09/2013 6.78p 6.78p 6.44p 6.78p 213851
11/09/2013 6.78p 7.08p 6.59p 6.78p 317791
10/09/2013 6.78p 7.12p 6.62p 6.78p 123568
09/09/2013 6.66p 7.10p 6.51p 6.78p 625844
06/09/2013 6.66p 6.81p 6.41p 6.66p 1911685
05/09/2013 6.78p 7.01p 6.41p 6.66p 1225169
04/09/2013 6.78p 6.88p 6.54p 6.78p 249226
03/09/2013 6.78p 6.88p 6.49p 6.78p 189480
02/09/2013 6.78p 6.85p 6.41p 6.78p 504783
30/08/2013 6.54p 6.91p 6.54p 6.78p 357830
29/08/2013 6.78p 6.81p 6.54p 6.54p 405552
28/08/2013 6.91p 7.05p 6.55p 6.78p 604028
27/08/2013 6.78p 7.04p 6.66p 6.91p 982139
23/08/2013 6.78p 7.13p 6.61p 6.78p 737019
22/08/2013 6.54p 6.88p 6.27p 6.78p 543501
21/08/2013 6.54p 6.71p 6.54p 6.54p 24788
20/08/2013 6.54p 6.71p 6.27p 6.54p 63889
19/08/2013 6.54p 6.54p 6.36p 6.54p 20270
16/08/2013 6.54p 6.73p 6.36p 6.54p 269801
15/08/2013 6.54p 6.73p 6.32p 6.54p 105134
14/08/2013 6.54p 6.78p 6.31p 6.54p 243217
13/08/2013 6.66p 6.79p 6.39p 6.54p 283707
12/08/2013 6.41p 6.68p 6.29p 6.66p 818765
09/08/2013 6.41p 6.51p 6.25p 6.41p 671628
08/08/2013 6.41p 6.66p 6.22p 6.41p 1539736
07/08/2013 6.17p 6.36p 6.04p 6.17p 23311
06/08/2013 6.04p 6.41p 5.98p 6.17p 865981
05/08/2013 5.92p 6.31p 5.92p 6.04p 397355
02/08/2013 5.80p 5.99p 5.71p 5.92p 212292

*Close Price adjusted for both dividends and splits