Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/04/2024 0.56p 0.52p 0.45p 0.48p 47616
25/04/2024 0.56p 0.52p 0.43p 0.48p 1101219
24/04/2024 0.56p 0.52p 0.43p 0.48p 1479290
23/04/2024 0.56p 0.55p 0.44p 0.48p 28763
22/04/2024 0.56p 0.58p 0.46p 0.50p 181785
19/04/2024 0.56p 0.52p 0.45p 0.46p 348720
18/04/2024 0.56p 0.58p 0.52p 0.54p 347415
17/04/2024 0.56p 0.59p 0.55p 0.57p 737164
16/04/2024 0.56p 0.62p 0.55p 0.62p 98661
15/04/2024 0.56p 0.64p 0.53p 0.63p 1962192
12/04/2024 0.56p 0.62p 0.55p 0.58p 3366147
11/04/2024 0.60p 0.70p 0.56p 0.62p 462017
10/04/2024 0.60p 0.63p 0.55p 0.63p 1154191
09/04/2024 0.60p 0.64p 0.58p 0.62p 24646478
08/04/2024 0.60p 0.66p 0.54p 0.63p 5216878
05/04/2024 0.60p 0.70p 0.54p 0.60p 5923680
04/04/2024 0.60p 0.69p 0.50p 0.65p 5662715
03/04/2024 0.61p 0.65p 0.53p 0.55p 4600000
02/04/2024 0.61p 0.61p 0.45p 0.52p 583050
28/03/2024 0.49p 0.63p 0.49p 0.55p 657094
27/03/2024 0.52p 0.58p 0.51p 0.58p 125000
26/03/2024 0.52p 0.59p 0.51p 0.58p 700000
25/03/2024 0.52p 0.65p 0.50p 0.58p 415208
22/03/2024 0.52p 0.65p 0.50p 0.58p 1360657
21/03/2024 0.52p 0.58p 0.50p 0.58p 545486
20/03/2024 0.57p 0.58p 0.57p 0.58p 28264746
19/03/2024 0.57p 0.65p 0.50p 0.58p 16158157
18/03/2024 0.57p 0.65p 0.50p 0.58p 210096
15/03/2024 0.54p 0.70p 0.51p 0.58p 4365174
14/03/2024 0.54p 0.70p 0.50p 0.55p 2785888
13/03/2024 0.60p 0.64p 0.60p 0.60p 1564
12/03/2024 0.60p 0.64p 0.62p 0.62p 40778
11/03/2024 0.60p 0.70p 0.55p 0.60p 81256
08/03/2024 0.60p 0.65p 0.45p 0.61p 17715522
07/03/2024 0.65p 0.76p 0.61p 0.62p 2839171
06/03/2024 0.65p 0.74p 0.65p 0.65p 1423376
05/03/2024 0.65p 0.74p 0.60p 0.70p 5169157
04/03/2024 0.65p 0.80p 0.60p 0.68p 2738622
01/03/2024 0.69p 0.80p 0.65p 0.73p 847202
29/02/2024 0.69p 0.80p 0.65p 0.73p 6226314
28/02/2024 0.69p 0.75p 0.55p 0.73p 8848155
27/02/2024 0.70p 0.70p 0.55p 0.63p 313491
26/02/2024 0.70p 0.70p 0.62p 0.66p 1790480
23/02/2024 0.70p 0.80p 0.55p 0.63p 25578224
22/02/2024 0.56p 0.60p 0.48p 0.53p 2629042
21/02/2024 0.47p 0.55p 0.47p 0.51p 1816330
20/02/2024 0.47p 0.60p 0.47p 0.51p 6685742
19/02/2024 0.50p 0.55p 0.43p 0.53p 9123588
16/02/2024 0.50p 0.55p 0.43p 0.48p 3802347
15/02/2024 0.50p 0.55p 0.40p 0.48p 10374180
14/02/2024 0.40p 0.58p 0.35p 0.55p 10676216
13/02/2024 0.35p 0.55p 0.29p 0.44p 20590536
12/02/2024 0.28p 0.35p 0.28p 0.32p 4619913
09/02/2024 0.32p 0.40p 0.32p 0.35p 865770
08/02/2024 0.32p 0.40p 0.34p 0.37p 1390
07/02/2024 0.32p 0.40p 0.33p 0.36p 5540000
06/02/2024 0.32p 0.38p 0.34p 0.36p 561881
05/02/2024 0.32p 0.39p 0.33p 0.38p 1580570
02/02/2024 0.32p 0.36p 0.30p 0.35p 185379
01/02/2024 0.32p 0.37p 0.32p 0.35p 8447722
31/01/2024 0.32p 0.35p 0.26p 0.33p 14911482
30/01/2024 0.38p 0.47p 0.35p 0.38p 2585766
29/01/2024 0.41p 0.45p 0.38p 0.43p 567627
26/01/2024 0.41p 0.47p 0.41p 0.41p 1462470
25/01/2024 0.40p 0.50p 0.36p 0.45p 4867121
24/01/2024 0.38p 0.56p 0.36p 0.40p 10150982
23/01/2024 0.50p 0.50p 0.45p 0.48p 1136636
22/01/2024 0.50p 0.55p 0.40p 0.48p 85056272
19/01/2024 0.50p 0.60p 0.50p 0.55p 31135
18/01/2024 0.50p 0.54p 0.53p 0.54p 1035410
17/01/2024 0.50p 0.60p 0.50p 0.54p 290492
16/01/2024 0.50p 0.58p 0.50p 0.55p 1790116
15/01/2024 0.55p 0.58p 0.51p 0.58p 1065698
12/01/2024 0.55p 0.59p 0.54p 0.58p 278501
11/01/2024 0.55p 0.59p 0.53p 0.54p 4065476
10/01/2024 0.55p 0.65p 0.52p 0.57p 3693774
09/01/2024 0.62p 0.64p 0.55p 0.58p 4539144
08/01/2024 0.66p 0.80p 0.65p 0.69p 1162602
05/01/2024 0.66p 0.80p 0.66p 0.73p 583742
04/01/2024 0.65p 0.80p 0.65p 0.70p 761603
03/01/2024 0.65p 0.75p 0.65p 0.73p 664384
02/01/2024 0.65p 0.73p 0.62p 0.71p 214694
29/12/2023 0.65p 0.80p 0.62p 0.66p 1236731
28/12/2023 0.55p 0.73p 0.64p 0.73p 1200051
27/12/2023 0.55p 0.74p 0.55p 0.69p 1000528
22/12/2023 0.60p 0.66p 0.56p 0.61p 1027363
21/12/2023 0.60p 0.68p 0.59p 0.61p 7964589
20/12/2023 0.60p 0.66p 0.62p 0.62p 861088
19/12/2023 0.60p 0.70p 0.59p 0.65p 2832240
18/12/2023 0.65p 0.78p 0.60p 0.64p 4557685
15/12/2023 0.68p 0.73p 0.65p 0.70p 1165431
14/12/2023 0.65p 0.85p 0.65p 0.75p 173408
13/12/2023 0.69p 0.70p 0.67p 0.67p 1250991
12/12/2023 0.69p 0.75p 0.69p 0.75p 1210000
11/12/2023 0.68p 0.68p 0.63p 0.65p 2656040
08/12/2023 0.75p 0.73p 0.61p 0.73p 166689
07/12/2023 0.75p 0.73p 0.60p 0.64p 1861457
06/12/2023 0.75p 0.74p 0.66p 0.71p 128230
05/12/2023 0.75p 0.75p 0.66p 0.69p 751105
04/12/2023 0.70p 0.74p 0.68p 0.74p 8607130
01/12/2023 0.76p 0.78p 0.61p 0.74p 753714
30/11/2023 0.76p 0.78p 0.60p 0.72p 702486
29/11/2023 0.84p 0.77p 0.60p 0.69p 2514030
28/11/2023 0.84p 0.77p 0.66p 0.72p 214266
27/11/2023 0.84p 0.73p 0.67p 0.73p 333333
24/11/2023 0.84p 0.73p 0.67p 0.71p 1404451
23/11/2023 0.84p 0.72p 0.69p 0.72p 186028
22/11/2023 0.84p 0.76p 0.72p 0.72p 494923
21/11/2023 0.84p 0.80p 0.65p 0.72p 538774
20/11/2023 0.84p 0.78p 0.71p 0.78p 500000
17/11/2023 0.84p 0.79p 0.71p 0.74p 352384
16/11/2023 0.84p 0.85p 0.73p 0.78p 1226511
15/11/2023 0.84p 0.80p 0.70p 0.74p 1290945
14/11/2023 0.84p 0.83p 0.76p 0.79p 1966013
13/11/2023 0.84p 0.83p 0.73p 0.80p 591159
10/11/2023 0.84p 0.77p 0.72p 0.77p 18599
09/11/2023 0.84p 0.84p 0.73p 0.77p 115980
08/11/2023 0.80p 0.82p 0.77p 0.77p 73627
07/11/2023 0.80p 0.82p 0.73p 0.77p 1436929
06/11/2023 0.80p 0.82p 0.77p 0.79p 1178939
03/11/2023 0.80p 0.85p 0.80p 0.82p 816296
02/11/2023 0.85p 0.85p 0.70p 0.83p 4228509
01/11/2023 0.65p 0.78p 0.70p 0.78p 30234
31/10/2023 0.65p 0.80p 0.72p 0.79p 632247
30/10/2023 0.65p 0.86p 0.75p 0.79p 9218959
27/10/2023 0.65p 0.81p 0.65p 0.81p 3369071
26/10/2023 0.63p 0.69p 0.63p 0.63p 298583
25/10/2023 0.70p 0.70p 0.65p 0.67p 3518134
24/10/2023 0.68p 0.80p 0.67p 0.73p 675240
23/10/2023 0.68p 0.74p 0.68p 0.74p 1011250
20/10/2023 0.68p 0.73p 0.60p 0.73p 7758693
19/10/2023 0.70p 0.75p 0.68p 0.72p 12217
18/10/2023 0.70p 0.72p 0.66p 0.72p 1914350
17/10/2023 0.70p 0.75p 0.70p 0.72p 2799560
16/10/2023 0.75p 0.75p 0.67p 0.75p 4664284
13/10/2023 0.70p 0.72p 0.64p 0.71p 385630
12/10/2023 0.70p 0.80p 0.65p 0.72p 276350
11/10/2023 0.70p 0.78p 0.67p 0.67p 1550800
10/10/2023 0.70p 0.75p 0.70p 0.72p 2661778
09/10/2023 0.70p 0.80p 0.70p 0.74p 1490168
06/10/2023 0.74p 0.83p 0.76p 0.76p 123443
05/10/2023 0.74p 0.81p 0.70p 0.75p 1955704
04/10/2023 0.75p 0.82p 0.75p 0.79p 1824666
03/10/2023 0.78p 0.86p 0.78p 0.82p 3366756
02/10/2023 0.80p 0.85p 0.79p 0.84p 119863
29/09/2023 0.80p 0.90p 0.80p 0.83p 2089306
28/09/2023 0.90p 0.87p 0.81p 0.85p 115447
27/09/2023 0.90p 0.90p 0.80p 0.85p 1895281
26/09/2023 0.85p 0.87p 0.79p 0.82p 1945623
25/09/2023 0.80p 0.95p 0.80p 0.84p 1050711
22/09/2023 0.85p 0.92p 0.85p 0.88p 546200
21/09/2023 0.85p 0.95p 0.83p 0.88p 1741422
20/09/2023 0.85p 0.95p 0.85p 0.89p 159726
19/09/2023 0.85p 0.97p 0.82p 0.92p 2719823
18/09/2023 0.85p 0.92p 0.86p 0.90p 472834
15/09/2023 0.85p 0.92p 0.85p 0.89p 2203265
14/09/2023 0.80p 0.85p 0.78p 0.83p 3657647
13/09/2023 0.85p 0.88p 0.80p 0.85p 702692
12/09/2023 1.07p 1.08p 0.85p 0.88p 9432852
11/09/2023 0.95p 1.07p 0.90p 0.98p 13739601
08/09/2023 0.95p 0.93p 0.86p 0.92p 1690818
07/09/2023 0.95p 0.91p 0.88p 0.91p 1291120
06/09/2023 0.95p 0.95p 0.88p 0.91p 7803177
05/09/2023 0.88p 0.94p 0.80p 0.93p 8666842
04/09/2023 0.76p 0.90p 0.76p 0.81p 104742
01/09/2023 0.76p 0.82p 0.70p 0.74p 2159955
31/08/2023 0.83p 0.83p 0.73p 0.75p 1468965
30/08/2023 0.80p 0.82p 0.71p 0.76p 819987
29/08/2023 0.75p 0.80p 0.72p 0.75p 709643
25/08/2023 0.75p 0.82p 0.77p 0.81p 170602
24/08/2023 0.75p 0.82p 0.79p 0.80p 195036
23/08/2023 0.75p 0.83p 0.80p 0.80p 1160000
22/08/2023 0.75p 0.84p 0.80p 0.80p 658
21/08/2023 0.75p 0.85p 0.78p 0.81p 390581
18/08/2023 0.75p 0.81p 0.78p 0.81p 152421
17/08/2023 0.75p 0.80p 0.77p 0.79p 3441934
16/08/2023 0.75p 0.84p 0.74p 0.79p 1447979
15/08/2023 0.75p 0.90p 0.73p 0.76p 2485482
14/08/2023 0.82p 0.83p 0.75p 0.83p 466233
11/08/2023 0.82p 0.83p 0.76p 0.83p 137730
10/08/2023 0.82p 0.83p 0.76p 0.83p 150000
09/08/2023 0.82p 0.84p 0.76p 0.83p 737123
08/08/2023 0.82p 0.84p 0.76p 0.83p 853998
07/08/2023 0.82p 0.90p 0.79p 0.83p 312105
04/08/2023 0.82p 0.85p 0.79p 0.83p 137157
03/08/2023 0.82p 0.89p 0.79p 0.84p 2822722
02/08/2023 0.82p 0.90p 0.80p 0.81p 4040252
01/08/2023 0.80p 0.90p 0.81p 0.85p 956348
31/07/2023 0.80p 0.87p 0.81p 0.85p 146025
28/07/2023 0.80p 0.88p 0.80p 0.84p 2058868
27/07/2023 0.90p 0.90p 0.80p 0.85p 894712
26/07/2023 0.90p 0.94p 0.85p 0.85p 583322
25/07/2023 0.90p 1.00p 0.89p 0.89p 436628
24/07/2023 0.87p 0.92p 0.86p 0.92p 438960
21/07/2023 0.87p 0.98p 0.92p 0.92p 8060000
20/07/2023 0.87p 0.92p 0.87p 0.91p 646264
19/07/2023 0.90p 0.95p 0.88p 0.91p 2890316
18/07/2023 0.90p 0.92p 0.87p 0.92p 99568
17/07/2023 0.90p 0.97p 0.86p 0.94p 184055
14/07/2023 0.90p 0.99p 0.85p 0.94p 6537983

*Close Price adjusted for both dividends and splits