Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/12/2011 4.93p 5.18p 4.74p 5.18p 510462
29/12/2011 4.81p 5.08p 4.74p 4.93p 520538
28/12/2011 5.06p 5.08p 4.69p 4.81p 1351063
23/12/2011 5.18p 5.43p 4.93p 5.06p 1651310
22/12/2011 5.30p 5.38p 4.93p 5.18p 593713
21/12/2011 4.93p 5.05p 4.83p 4.93p 673832
20/12/2011 4.69p 4.98p 4.69p 4.93p 454490
19/12/2011 4.81p 4.93p 4.56p 4.56p 1014726
16/12/2011 4.93p 4.93p 4.81p 4.81p 152627
15/12/2011 4.93p 5.08p 4.86p 4.93p 61070
14/12/2011 4.93p 5.18p 4.69p 4.93p 606177
13/12/2011 4.93p 4.93p 4.84p 4.93p 368412
12/12/2011 4.93p 4.93p 4.81p 4.93p 128716
09/12/2011 4.93p 5.03p 4.85p 4.93p 31728
08/12/2011 4.69p 5.09p 4.69p 4.93p 443336
07/12/2011 5.18p 5.18p 4.81p 4.81p 533161
06/12/2011 5.18p 5.27p 4.99p 5.18p 636407
05/12/2011 5.43p 5.43p 5.02p 5.18p 539505
02/12/2011 5.43p 5.84p 5.24p 5.43p 874855
01/12/2011 5.06p 5.18p 5.00p 5.18p 358546
30/11/2011 4.93p 5.13p 4.78p 5.06p 843293
29/11/2011 4.81p 5.06p 4.81p 4.93p 362427
28/11/2011 5.06p 5.18p 4.79p 4.81p 646476
25/11/2011 5.06p 5.06p 4.94p 5.06p 504571
24/11/2011 5.06p 5.22p 4.96p 5.06p 424406
23/11/2011 5.18p 5.23p 4.96p 5.06p 561394
22/11/2011 5.18p 5.38p 4.99p 5.18p 828819
21/11/2011 5.43p 5.43p 5.18p 5.18p 464189
18/11/2011 5.43p 5.55p 5.35p 5.43p 163378
17/11/2011 5.43p 5.57p 5.34p 5.43p 298799
16/11/2011 5.67p 5.74p 5.27p 5.43p 493700
15/11/2011 5.92p 6.04p 5.57p 5.67p 240043
14/11/2011 6.04p 6.05p 5.68p 5.92p 560436
11/11/2011 5.55p 6.30p 5.55p 6.04p 1084944
10/11/2011 5.55p 5.67p 5.30p 5.55p 276520
09/11/2011 5.67p 5.76p 5.55p 5.55p 342917
08/11/2011 5.67p 5.76p 5.58p 5.67p 100182
07/11/2011 5.67p 5.76p 5.55p 5.67p 48866
04/11/2011 5.18p 5.92p 5.18p 5.67p 1010803
03/11/2011 5.18p 5.42p 4.98p 5.18p 743470
02/11/2011 5.43p 5.55p 5.20p 5.30p 509187
01/11/2011 5.67p 5.67p 5.23p 5.43p 5022839
31/10/2011 5.92p 6.24p 5.67p 5.67p 872197
28/10/2011 5.67p 6.40p 5.48p 5.92p 3439565
27/10/2011 5.18p 5.23p 5.18p 5.18p 25577
26/10/2011 5.18p 5.30p 5.08p 5.18p 0
25/10/2011 5.18p 5.30p 5.08p 5.18p 284358
24/10/2011 5.18p 5.43p 5.12p 5.18p 155381
21/10/2011 5.18p 5.18p 5.06p 5.18p 322534
20/10/2011 5.18p 5.43p 5.00p 5.18p 183231
19/10/2011 5.06p 5.35p 5.06p 5.18p 464260
18/10/2011 4.81p 5.13p 4.81p 5.06p 460264
17/10/2011 4.93p 4.93p 4.69p 4.81p 353519
14/10/2011 4.93p 5.06p 4.79p 4.93p 129223
13/10/2011 5.06p 5.24p 4.79p 4.93p 124432
12/10/2011 4.93p 5.06p 4.81p 5.06p 306145
11/10/2011 4.93p 5.01p 4.79p 4.93p 195527
10/10/2011 5.18p 5.18p 4.74p 4.93p 252535
07/10/2011 5.18p 5.33p 4.93p 5.18p 4239574
06/10/2011 5.18p 5.18p 4.93p 5.06p 127854
05/10/2011 4.81p 5.35p 4.81p 5.18p 444226
04/10/2011 4.81p 4.87p 4.74p 4.81p 169685
03/10/2011 5.30p 5.30p 4.76p 4.93p 936145
30/09/2011 5.30p 5.30p 5.21p 5.30p 97475
29/09/2011 5.43p 5.43p 5.15p 5.30p 602451
28/09/2011 5.43p 5.53p 5.34p 5.43p 63494
27/09/2011 5.67p 5.67p 5.30p 5.43p 328790
26/09/2011 5.67p 5.67p 5.49p 5.67p 26351
23/09/2011 5.80p 6.03p 5.49p 5.67p 276519
22/09/2011 5.55p 6.04p 5.55p 5.67p 372648
21/09/2011 6.17p 6.17p 5.94p 6.04p 218900
20/09/2011 6.17p 6.17p 5.94p 6.17p 284607
19/09/2011 6.17p 6.20p 5.97p 6.17p 180925
16/09/2011 6.29p 6.29p 5.99p 6.17p 163473
15/09/2011 6.29p 6.31p 6.17p 6.29p 458539
14/09/2011 6.66p 6.66p 6.22p 6.29p 687747
13/09/2011 6.54p 6.86p 6.54p 6.66p 305572
12/09/2011 6.54p 6.86p 6.54p 6.66p 305572
09/09/2011 7.03p 7.08p 6.19p 6.41p 1463485
08/09/2011 7.28p 7.47p 6.91p 7.03p 924697
07/09/2011 6.78p 7.40p 6.78p 7.28p 2273471
06/09/2011 6.66p 6.91p 6.48p 6.78p 527091
05/09/2011 6.41p 6.80p 6.41p 6.66p 556799
02/09/2011 6.17p 6.66p 6.04p 6.41p 1190066
01/09/2011 5.80p 6.17p 5.75p 6.17p 243076
31/08/2011 6.04p 6.09p 5.75p 5.80p 498732
30/08/2011 5.55p 6.27p 5.55p 6.04p 1129261
26/08/2011 5.55p 5.60p 5.51p 5.55p 174929
25/08/2011 5.55p 5.67p 5.49p 5.55p 217506
24/08/2011 5.80p 5.82p 5.48p 5.55p 431319
23/08/2011 5.18p 5.92p 5.16p 5.80p 2749392
22/08/2011 4.69p 5.43p 4.56p 5.18p 1360157
19/08/2011 4.56p 4.56p 4.44p 4.56p 233771
18/08/2011 4.93p 4.93p 4.49p 4.56p 910988
17/08/2011 4.93p 4.98p 4.74p 4.93p 98755
16/08/2011 5.06p 5.06p 4.82p 4.93p 404901
15/08/2011 4.93p 5.06p 4.93p 5.06p 753747
12/08/2011 4.93p 5.03p 4.83p 4.93p 567568
11/08/2011 4.93p 5.14p 4.74p 4.93p 208472
10/08/2011 4.56p 5.12p 4.56p 4.93p 500651
09/08/2011 4.32p 4.93p 4.25p 4.56p 672454
08/08/2011 4.69p 4.71p 4.05p 4.44p 845657
05/08/2011 4.56p 4.93p 4.32p 4.69p 922784
04/08/2011 5.30p 5.30p 4.56p 4.81p 1351096
03/08/2011 5.30p 5.37p 5.22p 5.30p 349215
02/08/2011 5.30p 5.33p 5.30p 5.30p 18489
01/08/2011 5.30p 5.35p 5.22p 5.30p 200676
29/07/2011 5.43p 5.67p 5.25p 5.30p 2284213
28/07/2011 5.43p 5.43p 5.30p 5.43p 106755
27/07/2011 5.30p 5.67p 5.28p 5.43p 1143594
26/07/2011 5.30p 5.37p 5.23p 5.30p 344595
25/07/2011 5.43p 5.56p 5.20p 5.30p 542499
22/07/2011 5.30p 5.57p 5.24p 5.43p 586247
21/07/2011 5.06p 5.57p 5.06p 5.30p 1476086
20/07/2011 5.55p 5.58p 5.03p 5.30p 1113870
19/07/2011 5.92p 5.92p 5.36p 5.55p 639375
18/07/2011 5.55p 5.62p 5.49p 5.55p 103065
15/07/2011 5.67p 5.80p 5.53p 5.55p 411646
14/07/2011 5.67p 5.82p 5.52p 5.67p 203448
13/07/2011 5.55p 5.80p 5.55p 5.67p 775447
12/07/2011 5.80p 5.80p 5.45p 5.55p 524865
11/07/2011 5.80p 5.87p 5.70p 5.80p 630546
08/07/2011 5.80p 5.81p 5.70p 5.80p 360151
07/07/2011 5.80p 5.85p 5.69p 5.80p 185215
06/07/2011 5.80p 5.80p 5.71p 5.80p 76014
05/07/2011 5.80p 5.90p 5.70p 5.80p 457876
04/07/2011 5.92p 6.02p 5.63p 5.80p 732503
01/07/2011 5.67p 6.12p 5.57p 5.92p 751900
30/06/2011 5.67p 5.81p 5.53p 5.67p 218646
29/06/2011 5.55p 5.92p 5.55p 5.67p 348649
28/06/2011 5.55p 5.75p 5.48p 5.55p 874373
27/06/2011 5.92p 6.03p 5.53p 5.55p 1742008
24/06/2011 5.92p 6.04p 5.80p 5.92p 626242
23/06/2011 5.92p 6.04p 5.77p 5.92p 638349
22/06/2011 5.92p 6.01p 5.58p 5.92p 339179
21/06/2011 6.04p 6.17p 5.80p 5.92p 784072
20/06/2011 6.04p 6.14p 5.96p 6.04p 109214
17/06/2011 6.04p 6.17p 6.01p 6.04p 1271379
16/06/2011 6.29p 6.41p 5.97p 6.04p 966593
15/06/2011 6.54p 6.61p 6.22p 6.29p 1906492
14/06/2011 7.03p 7.03p 6.41p 6.54p 1260740
13/06/2011 6.91p 7.10p 6.68p 6.91p 467308
10/06/2011 6.78p 7.35p 6.60p 6.91p 745623
09/06/2011 6.78p 6.85p 6.66p 6.78p 1564460
08/06/2011 6.78p 6.91p 6.66p 6.78p 357582
07/06/2011 6.78p 6.85p 6.51p 6.78p 509059
06/06/2011 6.66p 7.02p 6.57p 6.78p 730698
03/06/2011 6.29p 7.14p 6.29p 6.66p 3010867
02/06/2011 5.92p 6.52p 5.80p 6.29p 2358963
01/06/2011 5.92p 5.94p 5.77p 5.80p 581654
31/05/2011 5.92p 6.17p 5.83p 5.92p 516892
27/05/2011 5.80p 6.07p 5.68p 5.92p 1194410
26/05/2011 5.92p 5.97p 5.72p 5.80p 821856
25/05/2011 6.04p 6.31p 5.67p 5.92p 1428527
24/05/2011 6.04p 6.06p 5.92p 6.04p 723695
23/05/2011 6.17p 6.22p 5.92p 6.04p 855894
20/05/2011 6.17p 6.17p 5.97p 6.17p 387697
19/05/2011 6.17p 6.41p 6.04p 6.17p 1411036
18/05/2011 6.29p 6.29p 5.92p 6.04p 1581110
17/05/2011 6.29p 6.41p 6.17p 6.29p 2139178
16/05/2011 6.41p 6.41p 6.17p 6.29p 611732
13/05/2011 6.54p 6.99p 6.17p 6.41p 1715640
12/05/2011 6.41p 6.51p 6.24p 6.29p 863757
11/05/2011 6.41p 6.68p 6.17p 6.41p 547367
10/05/2011 6.41p 6.51p 6.22p 6.41p 420435
09/05/2011 6.04p 6.81p 6.04p 6.41p 1556476
06/05/2011 6.17p 6.17p 5.97p 6.04p 1864234
05/05/2011 6.29p 6.41p 6.02p 6.17p 1392507
04/05/2011 6.41p 6.51p 6.22p 6.29p 808472
03/05/2011 6.54p 6.61p 6.27p 6.41p 1546750
28/04/2011 6.41p 6.71p 6.41p 6.66p 773216
27/04/2011 6.17p 6.54p 5.97p 6.41p 1120080
26/04/2011 6.29p 6.41p 6.17p 6.29p 1057204
21/04/2011 6.29p 6.36p 6.20p 6.29p 533894
20/04/2011 6.29p 6.36p 6.27p 6.29p 240022
19/04/2011 6.54p 6.62p 6.29p 6.29p 1305551
18/04/2011 6.66p 6.77p 6.41p 6.54p 811996
15/04/2011 6.54p 6.79p 6.54p 6.66p 202703
14/04/2011 6.78p 6.91p 6.47p 6.54p 1432486
13/04/2011 6.54p 6.91p 6.53p 6.78p 689793
12/04/2011 6.78p 7.10p 6.46p 6.54p 1128522
11/04/2011 7.03p 7.10p 6.67p 6.78p 1853087
08/04/2011 7.03p 7.40p 6.97p 7.03p 2200060
07/04/2011 7.15p 7.40p 6.91p 7.03p 1676925
06/04/2011 7.03p 7.40p 6.96p 7.15p 1004771
05/04/2011 7.15p 7.16p 6.78p 7.03p 1115305
04/04/2011 7.28p 7.33p 7.10p 7.15p 528885
01/04/2011 7.28p 7.28p 7.08p 7.28p 1376407
31/03/2011 7.28p 7.32p 7.07p 7.28p 1373238
30/03/2011 7.28p 7.50p 7.20p 7.28p 851462
29/03/2011 7.65p 7.73p 7.23p 7.28p 1805917
28/03/2011 7.89p 7.97p 7.52p 7.65p 643274
25/03/2011 8.02p 8.07p 7.68p 7.89p 596714
24/03/2011 8.14p 8.19p 7.84p 8.02p 1170714
23/03/2011 8.02p 8.38p 7.94p 8.14p 1057335
22/03/2011 8.02p 8.76p 7.90p 8.02p 3119454
21/03/2011 7.40p 8.62p 7.15p 8.02p 5240722
18/03/2011 7.28p 7.50p 7.16p 7.40p 807778
17/03/2011 7.03p 7.52p 6.91p 7.15p 1625346
16/03/2011 7.03p 7.59p 6.98p 7.15p 491960

*Close Price adjusted for both dividends and splits