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 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
- Overweight London Stock Exchange Group (LSEG) by Barclays
Empyrean Energy (EME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/08/2012 | 7.15p | 7.45p | 6.91p | 7.28p | 439622 |
| 08/08/2012 | 7.15p | 7.60p | 7.01p | 7.15p | 900183 |
| 07/08/2012 | 7.15p | 7.40p | 7.05p | 7.15p | 412130 |
| 06/08/2012 | 6.91p | 7.15p | 6.73p | 7.03p | 1208734 |
| 03/08/2012 | 6.91p | 7.03p | 6.66p | 6.91p | 4299211 |
| 02/08/2012 | 7.03p | 7.11p | 6.78p | 6.91p | 780904 |
| 01/08/2012 | 7.15p | 7.15p | 6.98p | 7.03p | 600808 |
| 31/07/2012 | 7.40p | 7.40p | 7.05p | 7.15p | 727527 |
| 30/07/2012 | 7.03p | 7.57p | 6.98p | 7.40p | 456108 |
| 27/07/2012 | 6.91p | 7.38p | 6.91p | 7.03p | 1290730 |
| 26/07/2012 | 7.65p | 7.81p | 6.91p | 6.91p | 1793387 |
| 25/07/2012 | 6.78p | 7.09p | 6.78p | 7.03p | 527257 |
| 24/07/2012 | 6.41p | 7.15p | 6.22p | 6.78p | 2522070 |
| 23/07/2012 | 6.41p | 6.41p | 6.22p | 6.41p | 390565 |
| 20/07/2012 | 6.41p | 6.41p | 6.20p | 6.41p | 222579 |
| 19/07/2012 | 6.41p | 6.50p | 6.22p | 6.41p | 428686 |
| 18/07/2012 | 6.41p | 6.46p | 6.25p | 6.41p | 673286 |
| 17/07/2012 | 6.04p | 6.22p | 5.70p | 6.17p | 2465662 |
| 16/07/2012 | 6.17p | 6.17p | 5.92p | 6.17p | 160120 |
| 13/07/2012 | 6.04p | 6.17p | 5.97p | 6.17p | 499864 |
| 12/07/2012 | 6.04p | 6.09p | 5.94p | 6.04p | 407988 |
| 11/07/2012 | 6.04p | 6.22p | 5.92p | 6.04p | 4712664 |
| 10/07/2012 | 6.17p | 6.17p | 5.92p | 6.04p | 955900 |
| 09/07/2012 | 6.29p | 6.32p | 5.95p | 6.17p | 749169 |
| 06/07/2012 | 6.29p | 6.41p | 6.22p | 6.29p | 378432 |
| 05/07/2012 | 6.41p | 6.54p | 6.27p | 6.29p | 266046 |
| 04/07/2012 | 6.29p | 6.41p | 6.29p | 6.41p | 50676 |
| 03/07/2012 | 6.41p | 6.61p | 6.21p | 6.29p | 1357094 |
| 02/07/2012 | 6.41p | 6.51p | 6.24p | 6.41p | 321849 |
| 29/06/2012 | 6.54p | 6.54p | 6.27p | 6.41p | 1245788 |
| 28/06/2012 | 6.41p | 6.51p | 6.22p | 6.41p | 584703 |
| 27/06/2012 | 6.41p | 6.56p | 6.32p | 6.41p | 242028 |
| 26/06/2012 | 6.78p | 6.78p | 6.23p | 6.41p | 1663581 |
| 25/06/2012 | 6.78p | 6.83p | 6.66p | 6.78p | 376544 |
| 22/06/2012 | 6.91p | 6.94p | 6.60p | 6.78p | 833672 |
| 21/06/2012 | 7.15p | 7.15p | 6.81p | 7.03p | 461163 |
| 20/06/2012 | 7.03p | 7.40p | 7.00p | 7.15p | 222976 |
| 19/06/2012 | 7.15p | 7.17p | 6.96p | 7.03p | 291734 |
| 18/06/2012 | 7.03p | 7.20p | 6.96p | 7.15p | 408610 |
| 15/06/2012 | 7.15p | 7.63p | 6.94p | 7.03p | 1893774 |
| 14/06/2012 | 7.15p | 7.15p | 6.72p | 6.91p | 505677 |
| 13/06/2012 | 6.91p | 7.25p | 6.68p | 7.15p | 1186893 |
| 12/06/2012 | 7.15p | 7.15p | 6.56p | 6.91p | 1079622 |
| 11/06/2012 | 7.15p | 7.39p | 6.96p | 7.15p | 472305 |
| 08/06/2012 | 6.78p | 7.30p | 6.78p | 7.15p | 700974 |
| 07/06/2012 | 7.15p | 7.30p | 6.68p | 6.78p | 823120 |
| 06/06/2012 | 7.15p | 7.40p | 6.92p | 7.15p | 1664833 |
| 01/06/2012 | 7.28p | 7.65p | 7.01p | 7.15p | 1236963 |
| 31/05/2012 | 7.77p | 8.26p | 6.93p | 7.28p | 1451150 |
| 30/05/2012 | 7.15p | 7.91p | 6.91p | 7.77p | 1067421 |
| 29/05/2012 | 7.15p | 7.40p | 6.91p | 7.15p | 1265617 |
| 28/05/2012 | 7.15p | 7.40p | 6.98p | 7.15p | 1607366 |
| 25/05/2012 | 7.15p | 7.30p | 7.05p | 7.15p | 107176 |
| 24/05/2012 | 7.15p | 7.38p | 7.05p | 7.15p | 660363 |
| 23/05/2012 | 7.15p | 7.40p | 7.01p | 7.15p | 768982 |
| 22/05/2012 | 7.15p | 7.33p | 6.96p | 7.15p | 322923 |
| 21/05/2012 | 7.28p | 7.40p | 6.93p | 7.15p | 4606062 |
| 18/05/2012 | 7.28p | 7.40p | 6.91p | 7.15p | 1110422 |
| 17/05/2012 | 7.77p | 7.89p | 7.15p | 7.28p | 1137168 |
| 16/05/2012 | 7.65p | 7.89p | 6.91p | 7.77p | 1804246 |
| 15/05/2012 | 7.40p | 8.06p | 7.40p | 7.77p | 757863 |
| 14/05/2012 | 7.65p | 7.89p | 7.21p | 7.40p | 704146 |
| 11/05/2012 | 7.28p | 8.12p | 7.28p | 7.77p | 1658184 |
| 10/05/2012 | 7.15p | 7.75p | 7.15p | 7.40p | 1114470 |
| 09/05/2012 | 7.65p | 8.02p | 7.05p | 7.15p | 2496127 |
| 08/05/2012 | 8.63p | 8.88p | 7.47p | 7.65p | 2083437 |
| 04/05/2012 | 8.88p | 8.88p | 8.44p | 8.63p | 1024294 |
| 03/05/2012 | 8.63p | 9.37p | 8.49p | 8.88p | 4692186 |
| 02/05/2012 | 8.14p | 8.63p | 8.14p | 8.39p | 1025814 |
| 01/05/2012 | 7.89p | 8.51p | 7.89p | 8.14p | 2695633 |
| 30/04/2012 | 7.15p | 8.78p | 7.15p | 7.89p | 2779043 |
| 27/04/2012 | 6.91p | 7.37p | 6.91p | 7.15p | 960430 |
| 26/04/2012 | 7.03p | 7.15p | 6.73p | 6.91p | 787695 |
| 25/04/2012 | 7.03p | 7.22p | 6.83p | 7.03p | 467910 |
| 24/04/2012 | 7.15p | 7.22p | 6.83p | 7.03p | 675753 |
| 23/04/2012 | 7.40p | 7.55p | 6.91p | 7.15p | 979591 |
| 20/04/2012 | 7.28p | 7.64p | 7.23p | 7.40p | 966395 |
| 19/04/2012 | 6.91p | 7.40p | 6.83p | 7.28p | 1282001 |
| 18/04/2012 | 6.91p | 7.15p | 6.91p | 6.91p | 744284 |
| 17/04/2012 | 6.91p | 7.15p | 6.76p | 6.91p | 1270020 |
| 16/04/2012 | 6.91p | 7.10p | 6.76p | 6.91p | 327732 |
| 13/04/2012 | 6.91p | 7.15p | 6.79p | 6.91p | 574055 |
| 12/04/2012 | 7.03p | 7.05p | 6.71p | 6.91p | 949706 |
| 11/04/2012 | 7.03p | 7.15p | 6.94p | 7.03p | 84565 |
| 10/04/2012 | 7.15p | 7.25p | 6.71p | 7.03p | 1345210 |
| 05/04/2012 | 7.15p | 7.34p | 7.03p | 7.15p | 1739036 |
| 04/04/2012 | 7.40p | 7.40p | 7.01p | 7.15p | 1203969 |
| 03/04/2012 | 7.40p | 7.66p | 6.91p | 7.40p | 880458 |
| 02/04/2012 | 7.40p | 7.60p | 7.20p | 7.40p | 605069 |
| 30/03/2012 | 7.15p | 7.64p | 7.15p | 7.40p | 1097575 |
| 29/03/2012 | 7.15p | 7.40p | 7.05p | 7.15p | 1173906 |
| 28/03/2012 | 7.15p | 7.40p | 7.06p | 7.15p | 1586168 |
| 27/03/2012 | 7.28p | 7.65p | 7.03p | 7.15p | 1357563 |
| 26/03/2012 | 7.40p | 7.50p | 7.01p | 7.28p | 760127 |
| 23/03/2012 | 7.40p | 7.84p | 7.03p | 7.40p | 3062749 |
| 22/03/2012 | 6.78p | 6.96p | 6.71p | 6.78p | 633393 |
| 21/03/2012 | 6.78p | 6.91p | 6.78p | 6.78p | 202330 |
| 20/03/2012 | 6.54p | 7.10p | 6.54p | 6.78p | 1473714 |
| 19/03/2012 | 6.41p | 6.66p | 6.41p | 6.54p | 673064 |
| 16/03/2012 | 6.41p | 6.79p | 6.27p | 6.41p | 884177 |
| 15/03/2012 | 6.54p | 6.59p | 6.17p | 6.41p | 1074311 |
| 14/03/2012 | 6.66p | 6.81p | 6.27p | 6.54p | 1345303 |
| 13/03/2012 | 6.91p | 6.91p | 6.42p | 6.66p | 845192 |
| 12/03/2012 | 6.91p | 7.15p | 6.71p | 6.91p | 636806 |
| 09/03/2012 | 6.91p | 7.11p | 6.73p | 6.91p | 636184 |
| 08/03/2012 | 7.03p | 7.03p | 6.71p | 6.91p | 1808214 |
| 07/03/2012 | 7.03p | 7.10p | 6.67p | 7.03p | 1494379 |
| 06/03/2012 | 7.28p | 7.47p | 6.91p | 7.03p | 1932509 |
| 05/03/2012 | 7.52p | 7.52p | 7.22p | 7.28p | 1072466 |
| 02/03/2012 | 7.77p | 8.39p | 7.33p | 7.52p | 7027361 |
| 01/03/2012 | 7.15p | 8.10p | 7.03p | 7.77p | 4170442 |
| 29/02/2012 | 7.15p | 7.20p | 6.96p | 7.15p | 617573 |
| 28/02/2012 | 7.28p | 7.40p | 6.98p | 7.15p | 473343 |
| 27/02/2012 | 7.40p | 7.52p | 7.16p | 7.28p | 306807 |
| 24/02/2012 | 7.28p | 7.55p | 7.10p | 7.40p | 1500284 |
| 23/02/2012 | 7.65p | 7.70p | 7.18p | 7.28p | 653288 |
| 22/02/2012 | 7.65p | 7.85p | 7.42p | 7.65p | 800230 |
| 21/02/2012 | 6.91p | 7.87p | 6.91p | 7.65p | 1805736 |
| 20/02/2012 | 7.28p | 7.30p | 6.72p | 6.91p | 1231780 |
| 17/02/2012 | 7.52p | 7.60p | 6.91p | 7.28p | 1638034 |
| 16/02/2012 | 7.65p | 7.83p | 7.25p | 7.52p | 395817 |
| 15/02/2012 | 7.52p | 8.34p | 7.50p | 7.65p | 2525872 |
| 14/02/2012 | 7.40p | 7.65p | 7.16p | 7.52p | 2008523 |
| 13/02/2012 | 6.91p | 7.60p | 6.91p | 7.40p | 2639026 |
| 10/02/2012 | 6.91p | 7.15p | 6.66p | 6.91p | 1384183 |
| 09/02/2012 | 6.91p | 7.05p | 6.68p | 6.91p | 627364 |
| 08/02/2012 | 6.78p | 7.15p | 6.41p | 6.91p | 1785306 |
| 07/02/2012 | 6.78p | 7.10p | 6.68p | 6.78p | 2221340 |
| 06/02/2012 | 6.91p | 7.10p | 6.66p | 6.78p | 1425773 |
| 03/02/2012 | 6.54p | 7.15p | 6.54p | 6.91p | 2970256 |
| 02/02/2012 | 6.41p | 6.64p | 6.28p | 6.54p | 752397 |
| 01/02/2012 | 6.41p | 6.46p | 6.27p | 6.41p | 50384 |
| 31/01/2012 | 6.41p | 6.59p | 5.97p | 6.41p | 441649 |
| 30/01/2012 | 6.66p | 6.66p | 6.28p | 6.41p | 361754 |
| 27/01/2012 | 6.29p | 6.91p | 6.29p | 6.66p | 1258394 |
| 26/01/2012 | 6.04p | 6.41p | 6.04p | 6.29p | 193939 |
| 25/01/2012 | 5.92p | 6.23p | 5.80p | 6.04p | 434671 |
| 24/01/2012 | 6.29p | 6.33p | 5.72p | 5.92p | 1074054 |
| 23/01/2012 | 6.41p | 6.61p | 6.22p | 6.29p | 641711 |
| 20/01/2012 | 6.29p | 6.69p | 6.17p | 6.41p | 2619127 |
| 19/01/2012 | 6.04p | 6.17p | 5.99p | 6.17p | 900593 |
| 18/01/2012 | 5.80p | 6.66p | 5.80p | 6.04p | 1199349 |
| 17/01/2012 | 5.55p | 5.92p | 5.53p | 5.80p | 696855 |
| 16/01/2012 | 5.55p | 5.67p | 5.23p | 5.55p | 4646272 |
| 13/01/2012 | 5.43p | 5.67p | 5.34p | 5.55p | 1047890 |
| 12/01/2012 | 5.43p | 5.67p | 5.23p | 5.43p | 678604 |
| 11/01/2012 | 5.18p | 5.63p | 4.97p | 5.43p | 2450156 |
| 10/01/2012 | 5.06p | 5.13p | 4.93p | 5.06p | 565050 |
| 09/01/2012 | 5.06p | 5.18p | 4.98p | 5.06p | 545134 |
| 06/01/2012 | 5.18p | 5.18p | 4.81p | 5.06p | 1016226 |
| 05/01/2012 | 5.18p | 5.18p | 4.93p | 5.18p | 166625 |
| 04/01/2012 | 5.30p | 5.32p | 4.93p | 5.18p | 283125 |
| 03/01/2012 | 5.18p | 5.40p | 4.96p | 5.30p | 1162602 |
*Close Price adjusted for both dividends and splits