Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Empyrean Energy (EME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2013 | 5.80p | 5.89p | 5.71p | 5.80p | 322366 |
| 24/05/2013 | 5.80p | 5.92p | 5.74p | 5.80p | 313176 |
| 23/05/2013 | 5.92p | 5.92p | 5.67p | 5.80p | 419288 |
| 22/05/2013 | 5.92p | 5.97p | 5.66p | 5.92p | 472251 |
| 21/05/2013 | 5.92p | 6.02p | 5.73p | 5.92p | 186197 |
| 20/05/2013 | 6.17p | 6.17p | 5.68p | 5.92p | 509548 |
| 17/05/2013 | 6.17p | 6.18p | 5.93p | 6.17p | 754555 |
| 16/05/2013 | 6.17p | 6.17p | 5.92p | 6.17p | 368596 |
| 15/05/2013 | 6.17p | 6.64p | 5.92p | 6.17p | 973883 |
| 14/05/2013 | 6.04p | 6.25p | 6.04p | 6.17p | 214609 |
| 13/05/2013 | 6.29p | 6.29p | 5.92p | 6.04p | 641076 |
| 10/05/2013 | 6.29p | 6.36p | 6.02p | 6.29p | 398818 |
| 09/05/2013 | 6.17p | 6.59p | 6.09p | 6.29p | 697564 |
| 08/05/2013 | 6.17p | 6.24p | 6.07p | 6.17p | 261871 |
| 07/05/2013 | 5.92p | 6.41p | 5.77p | 6.17p | 754475 |
| 03/05/2013 | 5.92p | 6.11p | 5.73p | 5.92p | 188224 |
| 02/05/2013 | 6.04p | 6.04p | 5.73p | 5.92p | 203960 |
| 01/05/2013 | 6.17p | 6.17p | 5.92p | 6.04p | 73580 |
| 30/04/2013 | 6.17p | 6.30p | 5.92p | 6.17p | 314344 |
| 29/04/2013 | 5.67p | 6.31p | 5.59p | 6.17p | 618655 |
| 26/04/2013 | 5.67p | 5.75p | 5.45p | 5.67p | 559114 |
| 25/04/2013 | 5.67p | 5.77p | 5.48p | 5.67p | 288742 |
| 24/04/2013 | 5.55p | 5.82p | 5.51p | 5.67p | 344697 |
| 23/04/2013 | 5.67p | 5.85p | 5.53p | 5.55p | 857255 |
| 22/04/2013 | 6.04p | 6.04p | 5.53p | 5.67p | 1375007 |
| 19/04/2013 | 5.92p | 6.17p | 5.75p | 6.04p | 903443 |
| 18/04/2013 | 5.67p | 5.87p | 5.50p | 5.80p | 439134 |
| 17/04/2013 | 5.67p | 5.77p | 5.50p | 5.67p | 86575 |
| 16/04/2013 | 5.67p | 5.92p | 5.48p | 5.67p | 242445 |
| 15/04/2013 | 6.04p | 6.04p | 5.51p | 5.67p | 466577 |
| 12/04/2013 | 6.04p | 6.15p | 5.83p | 6.04p | 13200 |
| 11/04/2013 | 6.04p | 6.17p | 5.82p | 6.04p | 99262 |
| 10/04/2013 | 6.04p | 6.17p | 5.80p | 6.04p | 81978 |
| 09/04/2013 | 6.04p | 6.41p | 5.67p | 6.04p | 420862 |
| 08/04/2013 | 5.92p | 6.39p | 5.92p | 5.92p | 715671 |
| 05/04/2013 | 6.04p | 6.17p | 5.62p | 5.92p | 1182116 |
| 04/04/2013 | 6.04p | 6.17p | 5.92p | 6.04p | 235160 |
| 03/04/2013 | 5.92p | 6.31p | 5.92p | 6.04p | 874000 |
| 02/04/2013 | 5.92p | 6.40p | 5.67p | 5.92p | 1791560 |
| 28/03/2013 | 5.67p | 6.29p | 5.62p | 5.92p | 1107575 |
| 27/03/2013 | 5.67p | 5.77p | 5.50p | 5.67p | 269927 |
| 26/03/2013 | 5.80p | 6.17p | 5.48p | 5.67p | 334400 |
| 25/03/2013 | 5.80p | 5.80p | 5.53p | 5.80p | 351923 |
| 22/03/2013 | 5.80p | 5.80p | 5.67p | 5.80p | 141228 |
| 21/03/2013 | 5.80p | 5.80p | 5.63p | 5.80p | 210834 |
| 20/03/2013 | 5.92p | 5.92p | 5.55p | 5.80p | 1074093 |
| 19/03/2013 | 5.80p | 5.92p | 5.60p | 5.92p | 497948 |
| 18/03/2013 | 5.80p | 5.87p | 5.58p | 5.80p | 520595 |
| 15/03/2013 | 5.92p | 5.92p | 5.58p | 5.80p | 493033 |
| 14/03/2013 | 5.80p | 5.97p | 5.53p | 5.92p | 181780 |
| 13/03/2013 | 5.67p | 5.92p | 5.60p | 5.80p | 476758 |
| 12/03/2013 | 5.92p | 6.17p | 5.48p | 5.67p | 1352194 |
| 11/03/2013 | 5.92p | 6.09p | 5.53p | 5.92p | 2153397 |
| 08/03/2013 | 5.80p | 5.97p | 5.67p | 5.92p | 665344 |
| 07/03/2013 | 5.92p | 6.00p | 5.77p | 5.80p | 513065 |
| 06/03/2013 | 5.67p | 6.07p | 5.67p | 5.92p | 713666 |
| 05/03/2013 | 6.04p | 6.04p | 5.53p | 5.67p | 1467714 |
| 04/03/2013 | 6.17p | 6.17p | 5.33p | 6.04p | 3052441 |
| 01/03/2013 | 6.41p | 6.41p | 6.00p | 6.17p | 2420420 |
| 28/02/2013 | 6.66p | 6.66p | 6.22p | 6.41p | 1427630 |
| 27/02/2013 | 6.66p | 6.66p | 6.46p | 6.66p | 337694 |
| 26/02/2013 | 7.28p | 7.28p | 6.27p | 6.66p | 1810797 |
| 25/02/2013 | 7.28p | 7.29p | 7.15p | 7.28p | 323367 |
| 22/02/2013 | 7.52p | 7.52p | 7.17p | 7.28p | 1046621 |
| 21/02/2013 | 7.40p | 7.52p | 7.15p | 7.28p | 1283617 |
| 20/02/2013 | 7.40p | 7.52p | 7.26p | 7.40p | 423544 |
| 19/02/2013 | 7.40p | 7.75p | 7.22p | 7.40p | 1334313 |
| 18/02/2013 | 7.65p | 7.65p | 7.30p | 7.40p | 1363744 |
| 15/02/2013 | 7.28p | 7.79p | 7.28p | 7.65p | 2080364 |
| 14/02/2013 | 7.28p | 7.62p | 7.23p | 7.28p | 732336 |
| 13/02/2013 | 7.15p | 7.60p | 7.05p | 7.28p | 814551 |
| 12/02/2013 | 7.28p | 7.36p | 6.91p | 7.15p | 1141509 |
| 11/02/2013 | 7.40p | 7.65p | 7.15p | 7.28p | 1185770 |
| 08/02/2013 | 7.03p | 7.65p | 7.03p | 7.40p | 1430393 |
| 07/02/2013 | 6.66p | 7.28p | 6.51p | 7.03p | 856790 |
| 06/02/2013 | 6.66p | 6.78p | 6.41p | 6.66p | 1850713 |
| 05/02/2013 | 6.66p | 6.76p | 6.47p | 6.66p | 187710 |
| 04/02/2013 | 6.78p | 6.86p | 6.41p | 6.66p | 1813720 |
| 01/02/2013 | 6.78p | 7.33p | 6.49p | 6.78p | 725788 |
| 31/01/2013 | 6.91p | 7.10p | 6.65p | 6.78p | 1586997 |
| 30/01/2013 | 7.03p | 7.30p | 6.71p | 6.91p | 785998 |
| 29/01/2013 | 6.78p | 7.15p | 6.76p | 7.03p | 716554 |
| 28/01/2013 | 6.78p | 6.91p | 6.66p | 6.78p | 1525783 |
| 25/01/2013 | 6.78p | 6.86p | 6.66p | 6.78p | 501239 |
| 24/01/2013 | 6.78p | 6.86p | 6.69p | 6.78p | 199569 |
| 23/01/2013 | 6.78p | 6.91p | 6.66p | 6.78p | 1434634 |
| 22/01/2013 | 6.91p | 6.91p | 6.66p | 6.78p | 1058054 |
| 21/01/2013 | 7.03p | 7.05p | 6.78p | 6.91p | 663725 |
| 18/01/2013 | 7.03p | 7.16p | 6.77p | 7.03p | 753549 |
| 17/01/2013 | 7.03p | 7.27p | 6.82p | 7.03p | 198549 |
| 16/01/2013 | 7.15p | 7.30p | 6.91p | 7.03p | 624366 |
| 15/01/2013 | 6.91p | 7.40p | 6.91p | 7.15p | 1469354 |
| 14/01/2013 | 6.91p | 7.10p | 6.71p | 6.91p | 522706 |
| 11/01/2013 | 6.91p | 7.03p | 6.80p | 6.91p | 557044 |
| 10/01/2013 | 7.03p | 7.15p | 6.91p | 6.91p | 1089768 |
| 09/01/2013 | 6.91p | 7.10p | 6.84p | 7.03p | 207739 |
| 08/01/2013 | 6.78p | 7.10p | 6.69p | 6.91p | 944119 |
| 07/01/2013 | 6.91p | 6.91p | 6.51p | 6.78p | 1775193 |
| 04/01/2013 | 7.15p | 7.30p | 6.67p | 6.91p | 903815 |
| 03/01/2013 | 7.28p | 7.50p | 6.91p | 7.28p | 1005304 |
| 02/01/2013 | 7.03p | 7.55p | 6.93p | 7.28p | 821480 |
| 31/12/2012 | 7.03p | 7.20p | 6.91p | 7.03p | 36722 |
| 28/12/2012 | 6.91p | 7.15p | 6.66p | 6.91p | 833256 |
| 27/12/2012 | 6.91p | 7.14p | 6.80p | 6.91p | 25500 |
| 24/12/2012 | 6.78p | 7.15p | 6.72p | 6.91p | 993383 |
| 21/12/2012 | 6.54p | 6.91p | 6.12p | 6.78p | 1746619 |
| 20/12/2012 | 7.77p | 7.77p | 7.28p | 7.65p | 703198 |
| 19/12/2012 | 7.89p | 8.02p | 7.65p | 7.77p | 825302 |
| 18/12/2012 | 7.77p | 8.04p | 7.73p | 7.89p | 493673 |
| 17/12/2012 | 8.14p | 8.19p | 7.65p | 7.77p | 1223157 |
| 14/12/2012 | 8.51p | 8.83p | 7.99p | 8.14p | 2197745 |
| 13/12/2012 | 8.02p | 8.34p | 7.89p | 8.14p | 442892 |
| 12/12/2012 | 8.02p | 8.27p | 7.81p | 8.02p | 214286 |
| 11/12/2012 | 8.02p | 8.38p | 7.89p | 8.02p | 264567 |
| 10/12/2012 | 7.89p | 8.14p | 7.79p | 7.89p | 206520 |
| 07/12/2012 | 7.65p | 8.09p | 7.65p | 7.89p | 986132 |
| 06/12/2012 | 7.65p | 7.89p | 7.57p | 7.65p | 558562 |
| 05/12/2012 | 7.65p | 7.70p | 7.55p | 7.65p | 472265 |
| 04/12/2012 | 7.52p | 7.65p | 7.47p | 7.65p | 577111 |
| 03/12/2012 | 7.52p | 7.52p | 7.47p | 7.52p | 113888 |
| 30/11/2012 | 7.65p | 7.69p | 7.45p | 7.52p | 572153 |
| 29/11/2012 | 7.65p | 7.74p | 7.48p | 7.65p | 473294 |
| 28/11/2012 | 7.65p | 7.67p | 7.50p | 7.65p | 153060 |
| 27/11/2012 | 7.65p | 7.89p | 7.45p | 7.65p | 915513 |
| 26/11/2012 | 7.65p | 7.89p | 7.55p | 7.65p | 1302526 |
| 23/11/2012 | 7.65p | 7.84p | 7.53p | 7.65p | 560097 |
| 22/11/2012 | 7.52p | 7.84p | 7.25p | 7.65p | 1271104 |
| 21/11/2012 | 7.65p | 7.89p | 7.23p | 7.52p | 748910 |
| 20/11/2012 | 7.40p | 7.75p | 7.15p | 7.65p | 829878 |
| 19/11/2012 | 7.40p | 7.55p | 7.20p | 7.40p | 247208 |
| 16/11/2012 | 7.65p | 7.70p | 7.40p | 7.40p | 221615 |
| 15/11/2012 | 7.40p | 7.84p | 7.23p | 7.65p | 697124 |
| 14/11/2012 | 7.40p | 7.40p | 7.15p | 7.28p | 816838 |
| 13/11/2012 | 7.15p | 7.74p | 7.15p | 7.52p | 1120813 |
| 12/11/2012 | 8.02p | 8.04p | 7.42p | 7.52p | 1750745 |
| 09/11/2012 | 8.02p | 8.21p | 7.97p | 8.02p | 571136 |
| 08/11/2012 | 8.14p | 8.19p | 8.02p | 8.02p | 484822 |
| 07/11/2012 | 8.14p | 8.38p | 8.00p | 8.14p | 577543 |
| 06/11/2012 | 8.39p | 8.39p | 7.94p | 8.14p | 1354477 |
| 05/11/2012 | 8.39p | 8.39p | 8.24p | 8.39p | 625912 |
| 02/11/2012 | 8.63p | 8.63p | 8.14p | 8.39p | 976542 |
| 01/11/2012 | 8.39p | 8.75p | 8.21p | 8.63p | 609040 |
| 31/10/2012 | 8.14p | 8.39p | 8.09p | 8.39p | 505535 |
| 30/10/2012 | 8.14p | 8.26p | 7.99p | 8.14p | 364820 |
| 29/10/2012 | 8.26p | 8.29p | 8.02p | 8.14p | 695828 |
| 26/10/2012 | 8.63p | 8.63p | 8.09p | 8.26p | 1161588 |
| 25/10/2012 | 8.63p | 8.71p | 8.41p | 8.63p | 861450 |
| 24/10/2012 | 9.13p | 9.27p | 8.53p | 8.63p | 1446425 |
| 23/10/2012 | 8.63p | 9.13p | 8.58p | 9.13p | 1938610 |
| 22/10/2012 | 8.63p | 8.80p | 8.24p | 8.63p | 1112838 |
| 19/10/2012 | 8.39p | 8.73p | 8.14p | 8.63p | 641311 |
| 18/10/2012 | 8.39p | 8.63p | 8.29p | 8.39p | 452802 |
| 17/10/2012 | 8.14p | 8.54p | 7.94p | 8.39p | 1756103 |
| 16/10/2012 | 8.39p | 8.39p | 7.99p | 8.14p | 599110 |
| 15/10/2012 | 8.39p | 8.49p | 8.16p | 8.39p | 417661 |
| 12/10/2012 | 8.26p | 8.49p | 8.21p | 8.39p | 547853 |
| 11/10/2012 | 8.63p | 8.68p | 8.19p | 8.26p | 764929 |
| 10/10/2012 | 8.63p | 8.78p | 8.54p | 8.63p | 164390 |
| 09/10/2012 | 9.00p | 9.00p | 8.47p | 8.63p | 809879 |
| 08/10/2012 | 8.63p | 8.88p | 8.53p | 8.76p | 464002 |
| 05/10/2012 | 8.88p | 8.93p | 8.42p | 8.63p | 85226 |
| 04/10/2012 | 8.63p | 9.08p | 8.63p | 8.88p | 1202807 |
| 03/10/2012 | 8.88p | 8.93p | 8.57p | 8.63p | 632997 |
| 02/10/2012 | 8.76p | 9.20p | 8.70p | 8.88p | 3934018 |
| 01/10/2012 | 8.51p | 8.88p | 8.49p | 8.76p | 497662 |
| 28/09/2012 | 8.63p | 8.73p | 8.44p | 8.63p | 372781 |
| 27/09/2012 | 8.88p | 8.88p | 8.40p | 8.63p | 832899 |
| 26/09/2012 | 8.76p | 9.01p | 8.63p | 8.88p | 868906 |
| 25/09/2012 | 8.76p | 8.76p | 8.49p | 8.76p | 389312 |
| 24/09/2012 | 8.88p | 8.92p | 8.66p | 8.76p | 372494 |
| 21/09/2012 | 9.00p | 9.37p | 8.65p | 8.88p | 1725406 |
| 20/09/2012 | 8.63p | 8.78p | 8.51p | 8.51p | 370674 |
| 19/09/2012 | 8.76p | 8.93p | 8.49p | 8.63p | 286914 |
| 18/09/2012 | 8.76p | 9.07p | 8.46p | 8.76p | 1385552 |
| 17/09/2012 | 8.51p | 9.00p | 8.51p | 8.76p | 754822 |
| 14/09/2012 | 8.26p | 8.84p | 8.26p | 8.51p | 1891858 |
| 13/09/2012 | 7.89p | 8.39p | 7.89p | 8.26p | 795214 |
| 12/09/2012 | 8.26p | 8.37p | 7.75p | 7.89p | 1197420 |
| 11/09/2012 | 7.89p | 8.33p | 7.77p | 8.26p | 1441344 |
| 10/09/2012 | 7.77p | 8.09p | 7.70p | 7.89p | 686482 |
| 07/09/2012 | 7.52p | 7.89p | 7.40p | 7.77p | 2717488 |
| 06/09/2012 | 7.52p | 7.84p | 7.45p | 7.52p | 1407481 |
| 05/09/2012 | 7.65p | 7.65p | 7.28p | 7.52p | 1723128 |
| 04/09/2012 | 7.65p | 7.74p | 7.40p | 7.65p | 494840 |
| 03/09/2012 | 7.40p | 7.87p | 7.40p | 7.65p | 759249 |
| 31/08/2012 | 7.40p | 7.52p | 7.33p | 7.40p | 159907 |
| 30/08/2012 | 7.40p | 7.65p | 7.33p | 7.40p | 1492529 |
| 29/08/2012 | 7.40p | 7.59p | 7.30p | 7.40p | 254161 |
| 28/08/2012 | 7.65p | 7.84p | 7.20p | 7.40p | 5195750 |
| 24/08/2012 | 7.52p | 7.79p | 7.18p | 7.65p | 1368832 |
| 23/08/2012 | 7.52p | 7.65p | 7.26p | 7.52p | 363988 |
| 22/08/2012 | 7.40p | 7.63p | 7.23p | 7.52p | 980527 |
| 21/08/2012 | 7.40p | 7.40p | 7.15p | 7.40p | 549628 |
| 20/08/2012 | 7.40p | 7.60p | 7.20p | 7.40p | 295887 |
| 17/08/2012 | 7.28p | 7.65p | 7.17p | 7.40p | 250678 |
| 16/08/2012 | 7.40p | 7.40p | 7.12p | 7.28p | 2609797 |
| 15/08/2012 | 7.40p | 7.40p | 7.20p | 7.40p | 226142 |
| 14/08/2012 | 7.40p | 7.50p | 7.20p | 7.40p | 364002 |
| 13/08/2012 | 7.03p | 7.40p | 6.94p | 7.40p | 1091493 |
| 10/08/2012 | 7.28p | 7.40p | 7.03p | 7.03p | 708839 |
*Close Price adjusted for both dividends and splits