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 |
|---|---|---|---|---|---|
| 07/01/2011 | 7.03p | 7.10p | 6.66p | 6.91p | 625690 |
| 06/01/2011 | 7.03p | 7.10p | 6.76p | 7.03p | 857823 |
| 05/01/2011 | 7.15p | 7.15p | 6.78p | 7.03p | 2657130 |
| 04/01/2011 | 7.03p | 7.30p | 6.73p | 7.15p | 1900364 |
| 31/12/2010 | 7.03p | 7.05p | 6.78p | 6.91p | 533788 |
| 30/12/2010 | 7.28p | 7.39p | 6.91p | 7.03p | 1088438 |
| 29/12/2010 | 6.78p | 7.40p | 6.66p | 7.28p | 1567576 |
| 24/12/2010 | 6.78p | 7.15p | 6.66p | 6.78p | 1829194 |
| 23/12/2010 | 7.65p | 7.65p | 6.52p | 6.78p | 4344143 |
| 22/12/2010 | 7.40p | 7.65p | 7.30p | 7.52p | 715333 |
| 21/12/2010 | 7.77p | 7.89p | 7.28p | 7.40p | 2708869 |
| 20/12/2010 | 8.39p | 8.88p | 7.65p | 7.77p | 2096932 |
| 17/12/2010 | 7.65p | 7.78p | 7.40p | 7.65p | 1217867 |
| 16/12/2010 | 7.89p | 7.89p | 7.40p | 7.65p | 1437392 |
| 15/12/2010 | 8.26p | 8.88p | 7.71p | 7.89p | 1671197 |
| 14/12/2010 | 8.39p | 8.39p | 7.65p | 8.26p | 2965756 |
| 13/12/2010 | 7.28p | 8.63p | 7.28p | 8.39p | 6690515 |
| 10/12/2010 | 6.29p | 7.65p | 6.29p | 7.28p | 9033899 |
| 09/12/2010 | 6.17p | 6.51p | 5.92p | 6.29p | 2225790 |
| 08/12/2010 | 6.17p | 6.41p | 5.94p | 6.17p | 1406288 |
| 07/12/2010 | 5.80p | 6.51p | 5.18p | 6.17p | 3137444 |
| 06/12/2010 | 5.80p | 5.82p | 5.43p | 5.80p | 513556 |
| 03/12/2010 | 5.80p | 5.87p | 5.69p | 5.80p | 69185 |
| 02/12/2010 | 5.80p | 5.89p | 5.72p | 5.80p | 635255 |
| 01/12/2010 | 5.80p | 5.86p | 5.67p | 5.80p | 159589 |
| 30/11/2010 | 5.92p | 6.12p | 5.70p | 5.80p | 575426 |
| 29/11/2010 | 6.04p | 6.12p | 5.55p | 5.92p | 1498502 |
| 26/11/2010 | 5.92p | 5.92p | 5.67p | 5.92p | 167000 |
| 25/11/2010 | 5.92p | 5.92p | 5.67p | 5.92p | 781838 |
| 24/11/2010 | 5.92p | 6.09p | 5.59p | 5.80p | 1440464 |
| 23/11/2010 | 5.80p | 6.17p | 5.67p | 6.04p | 3575936 |
| 22/11/2010 | 5.67p | 5.90p | 5.48p | 5.80p | 1192276 |
| 19/11/2010 | 5.67p | 5.92p | 5.43p | 5.67p | 1275459 |
| 18/11/2010 | 5.92p | 5.92p | 5.44p | 5.67p | 381725 |
| 17/11/2010 | 5.92p | 6.01p | 5.43p | 5.92p | 699971 |
| 16/11/2010 | 5.80p | 6.17p | 5.72p | 5.92p | 615326 |
| 15/11/2010 | 5.80p | 5.92p | 5.67p | 5.80p | 1116132 |
| 12/11/2010 | 5.80p | 5.90p | 5.71p | 5.80p | 269285 |
| 11/11/2010 | 5.92p | 5.92p | 5.71p | 5.80p | 409184 |
| 10/11/2010 | 5.92p | 6.04p | 5.43p | 5.92p | 2712626 |
| 09/11/2010 | 6.29p | 6.29p | 5.80p | 5.92p | 2415326 |
| 08/11/2010 | 5.67p | 5.86p | 5.55p | 5.67p | 711714 |
| 05/11/2010 | 6.17p | 6.51p | 5.54p | 5.67p | 2327020 |
| 04/11/2010 | 5.67p | 5.92p | 5.48p | 5.67p | 1627164 |
| 03/11/2010 | 5.80p | 5.92p | 5.48p | 5.67p | 1618582 |
| 02/11/2010 | 5.80p | 5.84p | 5.67p | 5.80p | 369874 |
| 01/11/2010 | 6.04p | 6.08p | 5.92p | 5.92p | 321357 |
| 29/10/2010 | 6.04p | 6.17p | 5.92p | 6.04p | 337972 |
| 28/10/2010 | 6.04p | 6.15p | 5.92p | 6.04p | 730871 |
| 27/10/2010 | 5.92p | 6.15p | 5.69p | 6.04p | 789443 |
| 26/10/2010 | 6.17p | 6.36p | 5.73p | 5.92p | 791913 |
| 25/10/2010 | 6.17p | 6.35p | 5.92p | 6.17p | 1793979 |
| 22/10/2010 | 6.29p | 6.52p | 5.67p | 6.17p | 4876215 |
| 21/10/2010 | 5.55p | 5.55p | 5.30p | 5.43p | 337136 |
| 20/10/2010 | 5.43p | 5.61p | 5.18p | 5.55p | 557423 |
| 19/10/2010 | 5.55p | 5.55p | 5.25p | 5.43p | 321856 |
| 18/10/2010 | 5.67p | 5.81p | 5.28p | 5.55p | 1780472 |
| 15/10/2010 | 5.30p | 5.87p | 5.30p | 5.55p | 1795404 |
| 14/10/2010 | 5.43p | 5.67p | 5.18p | 5.30p | 2643930 |
| 13/10/2010 | 5.30p | 5.55p | 5.20p | 5.43p | 1804136 |
| 12/10/2010 | 5.30p | 5.37p | 4.93p | 5.30p | 1034786 |
| 11/10/2010 | 5.18p | 5.80p | 5.10p | 5.30p | 1284353 |
| 08/10/2010 | 5.18p | 5.43p | 5.03p | 5.18p | 481348 |
| 07/10/2010 | 5.18p | 5.30p | 5.03p | 5.18p | 415500 |
| 06/10/2010 | 5.18p | 5.43p | 4.93p | 5.18p | 921225 |
| 05/10/2010 | 5.18p | 5.38p | 4.93p | 5.18p | 82417 |
| 04/10/2010 | 5.30p | 5.30p | 4.93p | 5.18p | 444191 |
| 01/10/2010 | 5.18p | 5.74p | 4.98p | 5.30p | 1478952 |
| 30/09/2010 | 5.06p | 5.18p | 4.69p | 4.93p | 1772214 |
| 29/09/2010 | 5.18p | 5.18p | 4.93p | 5.06p | 865064 |
| 28/09/2010 | 5.18p | 5.30p | 4.93p | 5.18p | 520477 |
| 27/09/2010 | 5.30p | 5.43p | 5.01p | 5.18p | 819852 |
| 24/09/2010 | 5.18p | 5.30p | 4.69p | 5.18p | 602723 |
| 23/09/2010 | 5.80p | 5.80p | 4.93p | 5.18p | 858930 |
| 22/09/2010 | 5.55p | 5.55p | 5.18p | 5.55p | 497484 |
| 21/09/2010 | 5.55p | 5.92p | 5.18p | 5.55p | 594882 |
| 20/09/2010 | 5.30p | 5.67p | 5.24p | 5.55p | 758241 |
| 17/09/2010 | 5.30p | 5.40p | 5.18p | 5.30p | 1569196 |
| 16/09/2010 | 5.43p | 5.43p | 5.18p | 5.30p | 877301 |
| 15/09/2010 | 5.43p | 5.50p | 5.18p | 5.43p | 591538 |
| 14/09/2010 | 5.67p | 5.67p | 5.06p | 5.43p | 907372 |
| 13/09/2010 | 5.30p | 5.92p | 4.98p | 5.67p | 1614321 |
| 10/09/2010 | 6.04p | 6.04p | 5.67p | 6.04p | 306465 |
| 09/09/2010 | 6.04p | 6.04p | 5.67p | 6.04p | 521567 |
| 08/09/2010 | 6.17p | 6.17p | 5.73p | 6.04p | 812392 |
| 07/09/2010 | 6.17p | 6.17p | 5.73p | 6.17p | 150347 |
| 06/09/2010 | 6.17p | 6.91p | 5.73p | 6.17p | 1417061 |
| 03/09/2010 | 5.92p | 6.17p | 5.67p | 5.92p | 706917 |
| 02/09/2010 | 5.92p | 6.12p | 5.72p | 5.92p | 1647672 |
| 01/09/2010 | 5.67p | 6.17p | 5.67p | 5.92p | 673642 |
| 31/08/2010 | 5.67p | 6.17p | 5.67p | 5.67p | 186250 |
| 27/08/2010 | 5.92p | 6.07p | 5.43p | 5.67p | 882609 |
| 26/08/2010 | 5.92p | 6.07p | 5.67p | 5.92p | 190453 |
| 25/08/2010 | 6.17p | 6.41p | 5.92p | 5.92p | 274047 |
| 24/08/2010 | 5.92p | 6.41p | 5.92p | 6.17p | 1493539 |
| 23/08/2010 | 6.04p | 6.17p | 5.92p | 5.92p | 869616 |
| 20/08/2010 | 6.17p | 6.56p | 5.92p | 6.04p | 2625761 |
| 19/08/2010 | 5.92p | 6.66p | 5.67p | 6.04p | 956527 |
| 18/08/2010 | 5.92p | 6.17p | 5.23p | 5.92p | 1379812 |
| 17/08/2010 | 6.04p | 6.04p | 5.67p | 5.92p | 439287 |
| 16/08/2010 | 5.80p | 6.33p | 5.68p | 6.04p | 1128661 |
| 13/08/2010 | 5.80p | 6.17p | 5.80p | 5.80p | 171120 |
| 12/08/2010 | 5.80p | 6.04p | 5.80p | 5.80p | 218426 |
| 11/08/2010 | 5.80p | 5.94p | 5.57p | 5.80p | 95490 |
| 10/08/2010 | 6.04p | 6.04p | 5.61p | 5.80p | 398007 |
| 09/08/2010 | 5.92p | 6.17p | 5.77p | 5.92p | 1818446 |
| 06/08/2010 | 6.17p | 6.25p | 5.55p | 5.92p | 546266 |
| 05/08/2010 | 6.54p | 6.85p | 5.92p | 6.17p | 1270965 |
| 04/08/2010 | 5.92p | 7.39p | 5.80p | 6.29p | 1913440 |
| 03/08/2010 | 6.17p | 6.22p | 5.67p | 5.92p | 605153 |
| 02/08/2010 | 6.17p | 6.41p | 5.97p | 6.17p | 820536 |
| 30/07/2010 | 6.29p | 6.66p | 5.97p | 6.17p | 1033134 |
| 29/07/2010 | 5.80p | 7.15p | 5.80p | 6.29p | 2276716 |
| 28/07/2010 | 5.92p | 6.11p | 5.67p | 5.80p | 419230 |
| 27/07/2010 | 5.55p | 6.02p | 5.43p | 5.92p | 1037613 |
| 26/07/2010 | 5.55p | 5.92p | 5.18p | 5.55p | 541916 |
| 23/07/2010 | 5.55p | 5.92p | 5.18p | 5.55p | 519494 |
| 22/07/2010 | 5.55p | 5.55p | 5.39p | 5.55p | 9251 |
| 21/07/2010 | 5.55p | 5.77p | 5.34p | 5.55p | 231175 |
| 20/07/2010 | 5.80p | 6.17p | 5.23p | 5.43p | 893643 |
| 19/07/2010 | 5.80p | 5.80p | 5.45p | 5.80p | 67905 |
| 16/07/2010 | 5.80p | 6.02p | 5.43p | 5.80p | 840401 |
| 15/07/2010 | 5.67p | 5.90p | 5.43p | 5.80p | 530664 |
| 14/07/2010 | 5.67p | 5.67p | 5.43p | 5.67p | 206681 |
| 13/07/2010 | 5.80p | 5.92p | 5.43p | 5.67p | 1835828 |
| 12/07/2010 | 5.80p | 6.17p | 5.43p | 5.80p | 326580 |
| 09/07/2010 | 5.80p | 6.17p | 5.49p | 5.80p | 414903 |
| 08/07/2010 | 5.43p | 6.17p | 5.43p | 5.80p | 392185 |
| 07/07/2010 | 5.67p | 5.67p | 5.18p | 5.43p | 1244722 |
| 06/07/2010 | 5.67p | 5.67p | 5.23p | 5.67p | 357673 |
| 05/07/2010 | 5.80p | 5.80p | 5.43p | 5.67p | 418925 |
| 02/07/2010 | 5.92p | 5.95p | 5.48p | 5.80p | 561573 |
| 01/07/2010 | 5.67p | 6.17p | 5.43p | 5.80p | 331889 |
| 30/06/2010 | 5.67p | 5.74p | 5.23p | 5.67p | 897486 |
| 29/06/2010 | 6.04p | 6.27p | 5.43p | 5.80p | 746295 |
| 28/06/2010 | 6.29p | 6.40p | 6.04p | 6.04p | 245596 |
| 25/06/2010 | 6.66p | 6.66p | 5.93p | 6.29p | 692837 |
| 24/06/2010 | 6.29p | 6.76p | 6.29p | 6.66p | 1679505 |
| 23/06/2010 | 5.92p | 6.41p | 5.92p | 6.29p | 990212 |
| 22/06/2010 | 6.04p | 6.17p | 5.67p | 5.92p | 215563 |
| 21/06/2010 | 6.17p | 6.24p | 5.92p | 6.04p | 863934 |
| 18/06/2010 | 6.66p | 6.66p | 6.04p | 6.17p | 1286130 |
| 17/06/2010 | 6.91p | 7.15p | 6.41p | 6.66p | 1768706 |
| 16/06/2010 | 6.04p | 7.15p | 5.92p | 6.91p | 3455214 |
| 15/06/2010 | 6.54p | 6.78p | 5.68p | 6.04p | 556316 |
| 14/06/2010 | 5.92p | 6.91p | 5.72p | 6.54p | 1620200 |
| 11/06/2010 | 5.92p | 6.04p | 5.67p | 5.92p | 428197 |
| 10/06/2010 | 6.17p | 6.17p | 5.67p | 5.92p | 964762 |
| 09/06/2010 | 6.17p | 6.18p | 5.92p | 6.17p | 242435 |
| 08/06/2010 | 5.67p | 6.41p | 5.53p | 6.17p | 2478174 |
| 07/06/2010 | 5.92p | 6.01p | 5.45p | 5.67p | 340945 |
| 04/06/2010 | 5.67p | 6.17p | 5.43p | 5.80p | 2659819 |
| 03/06/2010 | 5.43p | 5.48p | 5.18p | 5.30p | 403769 |
| 02/06/2010 | 5.55p | 5.55p | 5.18p | 5.43p | 662142 |
| 01/06/2010 | 5.43p | 5.55p | 5.28p | 5.55p | 487719 |
| 28/05/2010 | 5.55p | 5.67p | 5.06p | 5.43p | 987057 |
| 27/05/2010 | 5.55p | 5.61p | 5.18p | 5.55p | 1074594 |
| 26/05/2010 | 5.30p | 5.67p | 5.20p | 5.55p | 904074 |
| 25/05/2010 | 5.92p | 5.92p | 5.18p | 5.30p | 1336846 |
| 24/05/2010 | 5.92p | 6.17p | 5.43p | 5.92p | 729734 |
| 21/05/2010 | 6.17p | 6.17p | 5.72p | 5.92p | 224700 |
| 20/05/2010 | 6.04p | 6.04p | 5.68p | 5.80p | 744716 |
| 19/05/2010 | 6.17p | 6.41p | 5.67p | 6.04p | 1223312 |
| 18/05/2010 | 6.17p | 6.17p | 5.92p | 6.17p | 756993 |
| 17/05/2010 | 6.17p | 6.54p | 5.72p | 6.17p | 2130919 |
| 14/05/2010 | 6.17p | 6.41p | 5.92p | 6.17p | 480091 |
| 13/05/2010 | 6.17p | 6.22p | 5.72p | 6.17p | 326847 |
| 12/05/2010 | 5.80p | 6.31p | 5.67p | 6.17p | 2898390 |
| 11/05/2010 | 6.04p | 6.16p | 5.83p | 5.92p | 992888 |
| 10/05/2010 | 6.04p | 6.17p | 5.67p | 6.04p | 2466972 |
| 07/05/2010 | 5.80p | 6.17p | 5.43p | 6.04p | 2290799 |
| 06/05/2010 | 6.29p | 6.41p | 5.92p | 6.04p | 1049123 |
| 05/05/2010 | 6.66p | 6.85p | 6.17p | 6.29p | 3285180 |
| 04/05/2010 | 6.41p | 6.66p | 6.17p | 6.29p | 1751771 |
| 30/04/2010 | 6.29p | 6.29p | 6.17p | 6.29p | 428913 |
| 29/04/2010 | 6.29p | 6.29p | 6.17p | 6.29p | 357722 |
| 28/04/2010 | 6.54p | 6.54p | 5.97p | 6.29p | 2569784 |
| 27/04/2010 | 6.54p | 6.56p | 6.41p | 6.54p | 642182 |
| 26/04/2010 | 6.41p | 6.66p | 6.41p | 6.54p | 1480930 |
| 23/04/2010 | 6.29p | 6.46p | 6.18p | 6.41p | 922842 |
| 22/04/2010 | 6.29p | 6.54p | 6.17p | 6.29p | 1861573 |
| 21/04/2010 | 6.41p | 6.41p | 6.17p | 6.29p | 437833 |
| 20/04/2010 | 6.41p | 6.41p | 6.17p | 6.41p | 362695 |
| 19/04/2010 | 6.66p | 6.66p | 6.41p | 6.41p | 1062917 |
| 16/04/2010 | 6.78p | 6.90p | 6.41p | 6.54p | 3368068 |
| 15/04/2010 | 6.54p | 7.40p | 6.54p | 6.78p | 5456748 |
| 14/04/2010 | 6.54p | 6.66p | 6.04p | 6.54p | 6268951 |
| 13/04/2010 | 6.54p | 6.66p | 6.41p | 6.54p | 5430294 |
| 12/04/2010 | 6.91p | 7.14p | 5.93p | 6.54p | 3955521 |
| 09/04/2010 | 6.91p | 6.91p | 6.29p | 6.66p | 12149198 |
| 08/04/2010 | 7.65p | 7.65p | 7.02p | 7.15p | 1530054 |
| 07/04/2010 | 7.77p | 7.97p | 7.15p | 7.65p | 700572 |
| 06/04/2010 | 8.02p | 8.34p | 7.28p | 7.77p | 1140129 |
| 01/04/2010 | 7.28p | 8.08p | 6.96p | 8.02p | 3263440 |
| 31/03/2010 | 7.52p | 7.60p | 7.17p | 7.28p | 818160 |
| 30/03/2010 | 7.65p | 8.29p | 6.91p | 7.52p | 4328459 |
| 29/03/2010 | 9.13p | 9.13p | 8.88p | 9.13p | 490917 |
| 26/03/2010 | 9.00p | 9.13p | 8.76p | 9.13p | 630200 |
| 25/03/2010 | 9.74p | 9.74p | 8.88p | 9.00p | 2523942 |
| 24/03/2010 | 10.11p | 10.11p | 8.95p | 9.37p | 836588 |
*Close Price adjusted for both dividends and splits