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:
- Watch Coca-Cola HBC AG (CDI) (CCH) by Stephen Wright in The Motley Fool
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
Empyrean Energy (EME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2013 | 5.67p | 5.84p | 5.67p | 5.80p | 1144487 |
| 31/07/2013 | 5.92p | 5.92p | 5.53p | 5.67p | 372832 |
| 30/07/2013 | 5.92p | 5.92p | 5.72p | 5.92p | 348976 |
| 29/07/2013 | 6.17p | 6.17p | 5.72p | 5.92p | 265541 |
| 26/07/2013 | 6.17p | 6.17p | 5.92p | 6.17p | 1972 |
| 25/07/2013 | 6.17p | 6.17p | 5.94p | 6.17p | 109750 |
| 24/07/2013 | 5.92p | 6.22p | 5.78p | 6.17p | 325046 |
| 23/07/2013 | 6.29p | 6.29p | 5.43p | 5.92p | 968886 |
| 22/07/2013 | 6.29p | 6.31p | 6.23p | 6.29p | 126100 |
| 19/07/2013 | 6.29p | 6.34p | 6.22p | 6.29p | 429983 |
| 18/07/2013 | 6.66p | 6.66p | 6.18p | 6.29p | 489549 |
| 17/07/2013 | 6.66p | 6.66p | 6.42p | 6.66p | 78041 |
| 16/07/2013 | 6.66p | 6.91p | 6.27p | 6.66p | 0 |
| 15/07/2013 | 6.91p | 6.91p | 6.27p | 6.66p | 531247 |
| 12/07/2013 | 6.91p | 6.91p | 6.71p | 6.91p | 202723 |
| 11/07/2013 | 7.03p | 7.10p | 6.42p | 6.91p | 455883 |
| 10/07/2013 | 6.66p | 7.15p | 6.66p | 7.03p | 1607716 |
| 09/07/2013 | 6.29p | 7.03p | 6.29p | 6.66p | 888439 |
| 08/07/2013 | 6.29p | 6.61p | 6.22p | 6.29p | 1812882 |
| 05/07/2013 | 5.80p | 6.41p | 5.80p | 6.29p | 1405897 |
| 04/07/2013 | 5.67p | 6.17p | 5.57p | 5.80p | 615114 |
| 03/07/2013 | 5.30p | 5.92p | 5.30p | 5.67p | 627638 |
| 02/07/2013 | 5.18p | 5.62p | 5.18p | 5.30p | 440608 |
| 01/07/2013 | 5.06p | 5.38p | 5.06p | 5.18p | 872814 |
| 28/06/2013 | 5.43p | 5.43p | 5.03p | 5.18p | 981312 |
| 27/06/2013 | 5.43p | 5.47p | 5.24p | 5.43p | 134827 |
| 26/06/2013 | 5.43p | 5.50p | 5.24p | 5.43p | 204367 |
| 25/06/2013 | 5.43p | 5.50p | 5.29p | 5.43p | 51612 |
| 24/06/2013 | 5.43p | 5.57p | 5.28p | 5.43p | 297021 |
| 21/06/2013 | 5.43p | 5.57p | 5.38p | 5.43p | 31334 |
| 20/06/2013 | 5.43p | 5.57p | 5.33p | 5.43p | 424705 |
| 19/06/2013 | 5.30p | 5.43p | 5.30p | 5.43p | 110942 |
| 18/06/2013 | 5.30p | 5.43p | 5.20p | 5.30p | 532912 |
| 17/06/2013 | 5.55p | 5.55p | 5.20p | 5.30p | 170830 |
| 14/06/2013 | 5.55p | 5.62p | 5.43p | 5.55p | 991349 |
| 13/06/2013 | 5.67p | 5.67p | 5.07p | 5.55p | 852095 |
| 12/06/2013 | 5.67p | 5.67p | 5.50p | 5.67p | 8759 |
| 11/06/2013 | 5.67p | 5.68p | 5.50p | 5.67p | 419762 |
| 10/06/2013 | 5.67p | 5.67p | 5.45p | 5.67p | 308512 |
| 07/06/2013 | 5.67p | 5.67p | 5.48p | 5.67p | 173021 |
| 06/06/2013 | 5.67p | 5.92p | 5.48p | 5.67p | 592905 |
| 05/06/2013 | 5.67p | 5.67p | 5.30p | 5.67p | 1082126 |
| 04/06/2013 | 5.80p | 5.80p | 5.50p | 5.67p | 747236 |
| 03/06/2013 | 5.92p | 5.92p | 5.67p | 5.80p | 744384 |
| 31/05/2013 | 6.17p | 6.17p | 5.75p | 5.92p | 416082 |
| 30/05/2013 | 6.17p | 6.17p | 5.99p | 6.17p | 64097 |
| 29/05/2013 | 5.80p | 6.64p | 5.80p | 6.17p | 636449 |
| 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 |
*Close Price adjusted for both dividends and splits