Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
23/03/2010 9.74p 10.11p 9.63p 10.11p 1575207
22/03/2010 9.74p 9.87p 9.62p 9.74p 312138
19/03/2010 10.11p 10.11p 9.62p 9.74p 277812
18/03/2010 9.74p 10.36p 9.62p 10.11p 976858
17/03/2010 9.00p 10.34p 9.00p 9.74p 1727398
16/03/2010 10.36p 10.61p 10.11p 10.36p 1208411
15/03/2010 10.61p 10.61p 10.11p 10.36p 1113030
12/03/2010 10.61p 10.61p 10.36p 10.61p 629230
11/03/2010 10.61p 10.85p 9.87p 10.61p 1654688
10/03/2010 10.85p 10.85p 10.36p 10.61p 334840
09/03/2010 10.61p 11.35p 10.02p 10.85p 376595
08/03/2010 10.61p 10.85p 10.02p 10.36p 229399
05/03/2010 10.85p 11.35p 10.36p 10.61p 708134
04/03/2010 10.85p 11.10p 10.61p 10.85p 585345
03/03/2010 11.84p 11.84p 10.36p 10.85p 656487
02/03/2010 11.10p 11.35p 10.85p 11.35p 367580
01/03/2010 11.35p 11.53p 10.85p 11.10p 378143
26/02/2010 11.59p 11.59p 11.10p 11.35p 198312
25/02/2010 11.84p 11.84p 11.35p 11.59p 513172
24/02/2010 11.59p 12.66p 11.45p 11.84p 1332273
23/02/2010 12.33p 12.73p 11.35p 11.59p 1058190
22/02/2010 11.84p 12.58p 11.41p 11.59p 917514
19/02/2010 11.35p 12.33p 11.17p 11.84p 1470515
18/02/2010 11.59p 11.66p 10.85p 11.35p 912042
17/02/2010 11.35p 11.84p 10.93p 11.59p 734554
16/02/2010 10.61p 11.59p 10.38p 11.35p 465044
15/02/2010 10.36p 10.85p 10.19p 10.61p 847677
12/02/2010 10.85p 10.85p 10.11p 10.36p 598916
11/02/2010 10.85p 10.91p 10.61p 10.85p 271142
10/02/2010 11.59p 11.59p 10.66p 11.10p 1208130
09/02/2010 11.84p 11.84p 11.36p 11.59p 1064275
08/02/2010 11.84p 12.83p 11.35p 11.84p 705911
05/02/2010 10.36p 11.84p 10.06p 11.35p 1839043
04/02/2010 11.10p 11.35p 10.11p 10.61p 532217
03/02/2010 10.85p 10.85p 10.41p 10.61p 685211
02/02/2010 10.85p 10.93p 10.61p 10.85p 315590
01/02/2010 11.10p 11.77p 10.66p 10.85p 1361382
29/01/2010 10.36p 10.61p 9.99p 10.36p 907576
28/01/2010 11.35p 11.35p 10.08p 10.36p 2101372
27/01/2010 11.35p 11.69p 10.85p 11.35p 294368
26/01/2010 11.59p 11.79p 11.10p 11.35p 495400
25/01/2010 11.59p 12.28p 11.47p 11.59p 461280
22/01/2010 11.10p 12.46p 10.41p 11.59p 2294833
21/01/2010 10.11p 11.25p 9.87p 10.61p 1579090
20/01/2010 10.85p 10.90p 9.50p 10.11p 2293786
19/01/2010 11.35p 11.35p 10.36p 10.85p 2140410
18/01/2010 11.59p 11.94p 11.10p 11.35p 1932099
15/01/2010 11.10p 12.33p 9.87p 11.59p 4903215
14/01/2010 14.06p 14.06p 13.32p 13.57p 1519622
13/01/2010 14.80p 15.29p 13.32p 14.06p 2519638
12/01/2010 15.29p 15.79p 14.60p 14.80p 1315859
11/01/2010 15.79p 15.88p 14.41p 15.29p 1439389
08/01/2010 15.54p 16.28p 15.49p 15.79p 378873
07/01/2010 16.77p 17.12p 14.43p 15.54p 2360880
06/01/2010 16.03p 17.27p 16.03p 16.77p 436612
05/01/2010 15.29p 16.53p 15.29p 16.03p 1866034
04/01/2010 14.55p 15.79p 14.44p 15.29p 1590829
31/12/2009 13.81p 14.92p 13.81p 14.55p 194366
30/12/2009 13.32p 14.30p 13.32p 13.81p 526392
29/12/2009 13.32p 13.81p 12.83p 13.32p 406018
24/12/2009 13.32p 13.42p 13.03p 13.32p 83465
23/12/2009 12.83p 13.81p 12.83p 13.32p 860891
22/12/2009 13.32p 13.32p 12.58p 12.83p 477122
21/12/2009 13.07p 13.81p 12.58p 13.32p 450184
18/12/2009 13.32p 13.35p 12.58p 13.07p 745888
17/12/2009 13.32p 13.57p 12.09p 13.32p 1150688
16/12/2009 13.32p 13.57p 13.07p 13.32p 363033
15/12/2009 13.07p 13.57p 12.83p 13.32p 1083428
14/12/2009 13.32p 13.32p 12.83p 13.07p 669471
11/12/2009 13.32p 13.32p 12.83p 13.32p 143134
10/12/2009 13.81p 14.06p 12.83p 13.32p 663341
09/12/2009 13.57p 14.55p 12.88p 13.07p 1213610
08/12/2009 14.55p 14.55p 13.07p 13.32p 796098
07/12/2009 14.06p 14.68p 13.37p 14.55p 392404
04/12/2009 13.81p 14.31p 12.93p 14.06p 1005132
03/12/2009 14.06p 14.06p 13.39p 13.81p 377489
02/12/2009 14.06p 14.06p 13.44p 14.06p 233032
01/12/2009 14.06p 14.31p 13.32p 14.06p 134767
30/11/2009 14.31p 14.31p 13.68p 14.06p 225134
27/11/2009 13.81p 14.31p 13.46p 14.31p 405373
26/11/2009 14.55p 14.68p 13.68p 13.81p 140552
25/11/2009 15.05p 15.19p 13.81p 14.55p 935994
24/11/2009 15.79p 16.28p 15.05p 15.05p 351016
23/11/2009 15.05p 16.53p 15.00p 15.79p 812064
20/11/2009 14.80p 15.79p 14.70p 15.05p 584674
19/11/2009 15.54p 15.79p 14.31p 14.80p 989820
18/11/2009 15.79p 15.79p 14.90p 15.29p 591140
17/11/2009 15.79p 16.28p 15.29p 15.79p 1341466
16/11/2009 17.27p 18.75p 15.79p 15.79p 1578427
13/11/2009 15.79p 16.28p 15.39p 15.79p 775384
12/11/2009 16.53p 16.53p 15.79p 16.03p 563855
11/11/2009 16.77p 17.02p 15.29p 16.53p 879509
10/11/2009 16.28p 18.77p 16.03p 16.77p 3523992
09/11/2009 14.06p 15.19p 13.94p 14.80p 1302681
06/11/2009 14.80p 14.80p 13.81p 14.06p 639374
05/11/2009 14.80p 15.72p 13.94p 14.80p 1095085
04/11/2009 15.05p 15.16p 14.55p 14.80p 146324
03/11/2009 15.79p 16.22p 14.90p 15.05p 194365
02/11/2009 16.53p 16.33p 15.34p 15.79p 281605
30/10/2009 15.54p 16.63p 15.54p 16.53p 411450
29/10/2009 15.29p 15.56p 14.65p 15.54p 494940
28/10/2009 16.03p 16.33p 14.85p 15.29p 613951
27/10/2009 16.77p 16.35p 15.29p 16.03p 506481
26/10/2009 17.51p 17.51p 16.77p 16.77p 189882
23/10/2009 17.76p 17.51p 17.27p 17.51p 497159
22/10/2009 18.99p 19.59p 17.27p 17.76p 515268
21/10/2009 18.25p 19.48p 17.82p 18.99p 1740067
20/10/2009 15.29p 18.45p 15.29p 18.25p 1879818
19/10/2009 16.28p 16.53p 15.24p 15.29p 469936
16/10/2009 14.55p 16.77p 14.64p 16.28p 900871
15/10/2009 15.54p 15.64p 14.50p 14.55p 730853
14/10/2009 16.28p 15.91p 14.85p 15.54p 546482
13/10/2009 16.28p 16.28p 15.79p 16.28p 147954
12/10/2009 16.53p 16.77p 15.79p 16.28p 386657
09/10/2009 17.02p 16.84p 15.79p 16.53p 669528
08/10/2009 17.76p 17.56p 15.79p 17.02p 675104
07/10/2009 17.76p 18.18p 17.27p 17.76p 308522
06/10/2009 17.51p 18.25p 17.27p 17.76p 998713
05/10/2009 16.77p 17.50p 16.63p 17.02p 493123
02/10/2009 16.28p 17.02p 15.54p 16.77p 979275
01/10/2009 17.02p 17.51p 16.28p 16.77p 454164
30/09/2009 16.77p 17.76p 16.03p 17.02p 831588
29/09/2009 17.02p 16.85p 16.28p 16.77p 423903
28/09/2009 17.51p 17.50p 16.38p 16.77p 662442
25/09/2009 18.01p 18.25p 17.27p 17.51p 530562
24/09/2009 18.75p 18.49p 16.77p 18.01p 1612145
23/09/2009 19.98p 20.47p 18.40p 18.99p 1321984
22/09/2009 20.72p 20.62p 19.02p 19.73p 455639
21/09/2009 21.21p 24.42p 20.23p 20.97p 4347675

*Close Price adjusted for both dividends and splits