Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/10/2022 1.20p 1.30p 1.11p 1.25p 2596627
20/10/2022 1.15p 1.25p 1.05p 1.14p 3666881
19/10/2022 1.11p 1.20p 1.01p 1.17p 5209338
18/10/2022 1.24p 1.30p 1.13p 1.20p 5795721
17/10/2022 1.10p 1.40p 1.02p 1.26p 10119292
14/10/2022 0.95p 1.04p 0.91p 1.00p 7331906
13/10/2022 0.88p 0.95p 0.88p 0.92p 390162
12/10/2022 0.88p 0.92p 0.85p 0.92p 435375
11/10/2022 0.95p 0.95p 0.85p 0.90p 228600
10/10/2022 0.95p 0.92p 0.88p 0.90p 129821
07/10/2022 0.95p 0.95p 0.85p 0.92p 390779
06/10/2022 0.82p 0.92p 0.82p 0.89p 881593
05/10/2022 0.82p 0.89p 0.75p 0.89p 5001384
04/10/2022 0.90p 0.88p 0.86p 0.86p 90211
03/10/2022 0.90p 1.00p 0.83p 0.89p 4667965
30/09/2022 1.00p 0.93p 0.86p 0.93p 334485
29/09/2022 1.00p 1.00p 0.88p 0.95p 1572634
28/09/2022 0.88p 0.95p 0.85p 0.93p 736677
27/09/2022 0.88p 1.00p 0.87p 0.94p 653657
26/09/2022 0.88p 1.00p 0.88p 0.94p 4105782
23/09/2022 1.00p 1.03p 0.85p 0.94p 5580740
22/09/2022 0.98p 1.02p 0.98p 1.02p 681333
21/09/2022 0.98p 1.04p 0.98p 1.01p 1382142
20/09/2022 1.00p 1.05p 1.00p 1.02p 2280113
19/09/2022 1.05p 1.08p 0.96p 1.05p 6514701
16/09/2022 1.05p 1.08p 0.96p 1.05p 6514701
15/09/2022 1.05p 1.13p 1.05p 1.10p 681841
14/09/2022 1.07p 1.12p 1.06p 1.09p 725150
13/09/2022 1.13p 1.19p 1.05p 1.08p 3030867
12/09/2022 1.17p 1.25p 1.15p 1.17p 2803651
09/09/2022 1.22p 1.35p 1.18p 1.20p 3585892
08/09/2022 1.30p 1.25p 1.17p 1.21p 397297
07/09/2022 1.30p 1.25p 1.17p 1.21p 4581622
06/09/2022 1.30p 1.30p 1.17p 1.19p 5433278
05/09/2022 1.17p 1.24p 1.17p 1.24p 2769452
02/09/2022 1.17p 1.25p 1.16p 1.21p 7304980
01/09/2022 1.24p 1.25p 1.17p 1.25p 2639260
31/08/2022 1.18p 1.23p 1.16p 1.21p 5873502
30/08/2022 1.29p 1.38p 1.18p 1.20p 4737229
29/08/2022 1.27p 1.50p 1.27p 1.32p 1593431
26/08/2022 1.27p 1.50p 1.27p 1.32p 1593431
25/08/2022 1.30p 1.35p 1.26p 1.31p 3485794
24/08/2022 1.33p 1.50p 1.27p 1.33p 1775013
23/08/2022 1.27p 1.40p 1.26p 1.33p 603717
22/08/2022 1.31p 1.30p 1.25p 1.28p 1278044
19/08/2022 1.31p 1.50p 1.25p 1.38p 415019
18/08/2022 1.31p 1.50p 1.26p 1.31p 1909614
17/08/2022 1.31p 1.36p 1.27p 1.28p 2192270
16/08/2022 1.34p 1.50p 1.32p 1.36p 2323076
15/08/2022 1.35p 1.42p 1.26p 1.38p 4324890
12/08/2022 1.35p 1.35p 1.22p 1.30p 1527472
11/08/2022 1.35p 1.28p 1.22p 1.28p 727808
10/08/2022 1.35p 1.30p 1.20p 1.25p 6932053
09/08/2022 1.35p 1.29p 1.20p 1.28p 652089
08/08/2022 1.35p 1.35p 1.19p 1.26p 1344263
05/08/2022 1.35p 1.30p 1.17p 1.26p 698565
04/08/2022 1.35p 1.35p 1.19p 1.26p 443219
03/08/2022 1.35p 1.35p 1.19p 1.26p 1521708
02/08/2022 1.07p 1.30p 1.18p 1.24p 982298
01/08/2022 1.07p 1.25p 1.06p 1.24p 8912199
29/07/2022 1.20p 1.25p 1.06p 1.19p 8211280
28/07/2022 1.26p 1.40p 1.22p 1.30p 640430
27/07/2022 1.26p 1.30p 1.22p 1.28p 120832
26/07/2022 1.26p 1.35p 1.20p 1.28p 439681
25/07/2022 1.26p 1.36p 1.25p 1.32p 1438709
22/07/2022 1.26p 1.39p 1.30p 1.34p 1100301
21/07/2022 1.26p 1.50p 1.20p 1.29p 952094
20/07/2022 1.14p 1.23p 1.13p 1.23p 881650
19/07/2022 1.14p 1.22p 1.22p 1.22p 25838
18/07/2022 1.14p 1.30p 1.10p 1.22p 2489536
15/07/2022 1.26p 1.25p 1.21p 1.25p 301011
14/07/2022 1.26p 1.30p 1.20p 1.25p 3881377
13/07/2022 1.26p 1.43p 1.24p 1.27p 6130043
12/07/2022 1.30p 1.42p 1.25p 1.35p 2689465
11/07/2022 1.30p 1.70p 1.14p 1.43p 16331047
08/07/2022 1.08p 1.15p 1.05p 1.09p 1574716
07/07/2022 1.20p 1.20p 1.07p 1.10p 2214587
06/07/2022 1.15p 1.14p 1.06p 1.14p 109293
05/07/2022 1.15p 1.15p 1.08p 1.08p 1582896
04/07/2022 1.20p 1.20p 1.13p 1.15p 1252845
01/07/2022 1.10p 1.17p 1.10p 1.15p 875041
30/06/2022 1.20p 1.17p 1.12p 1.13p 1046878
29/06/2022 1.20p 1.23p 1.16p 1.18p 2679996
28/06/2022 1.18p 1.24p 1.15p 1.20p 346552
27/06/2022 1.18p 1.30p 1.18p 1.22p 1350541
24/06/2022 1.20p 1.30p 1.18p 1.25p 2441079
23/06/2022 1.21p 1.35p 1.19p 1.25p 1512051
22/06/2022 1.21p 1.35p 1.21p 1.28p 653356
21/06/2022 1.21p 1.27p 1.20p 1.23p 3534984
20/06/2022 1.21p 1.30p 1.18p 1.18p 1410417
17/06/2022 1.17p 1.33p 1.17p 1.25p 4352714
16/06/2022 1.30p 1.34p 1.18p 1.20p 5856130
15/06/2022 1.25p 1.40p 1.21p 1.31p 7543178
14/06/2022 1.30p 1.45p 1.26p 1.45p 2823271
13/06/2022 1.31p 1.54p 1.26p 1.26p 1282386
10/06/2022 1.43p 1.90p 1.30p 1.40p 15619146
09/06/2022 1.30p 1.45p 1.16p 1.38p 6637548
08/06/2022 1.20p 1.30p 1.10p 1.25p 5534615
07/06/2022 1.29p 1.35p 1.16p 1.22p 5924156
06/06/2022 1.30p 1.35p 1.20p 1.35p 9886900
03/06/2022 1.39p 1.43p 1.30p 1.39p 3826255
02/06/2022 1.39p 1.43p 1.30p 1.39p 3826255
01/06/2022 1.39p 1.43p 1.30p 1.39p 3826255
31/05/2022 1.43p 1.47p 1.36p 1.39p 2229087
30/05/2022 1.43p 1.48p 1.36p 1.46p 2463459
27/05/2022 1.38p 1.45p 1.37p 1.43p 1205090
26/05/2022 1.44p 1.44p 1.38p 1.41p 2005101
25/05/2022 1.40p 1.43p 1.36p 1.42p 3281196
24/05/2022 1.40p 1.57p 1.36p 1.45p 3439523
23/05/2022 1.50p 1.55p 1.40p 1.43p 5493918
20/05/2022 1.50p 1.50p 1.38p 1.43p 1748003
19/05/2022 1.38p 1.45p 1.31p 1.36p 3214002
18/05/2022 1.45p 1.60p 1.37p 1.42p 15283668
17/05/2022 1.48p 1.58p 1.41p 1.46p 6898268
16/05/2022 1.50p 1.60p 1.43p 1.52p 5763735
13/05/2022 1.50p 1.55p 1.45p 1.45p 6040838
12/05/2022 1.45p 1.55p 1.41p 1.42p 10297287
11/05/2022 1.49p 1.55p 1.46p 1.53p 7321145
10/05/2022 1.55p 1.90p 1.45p 1.50p 49844888
09/05/2022 1.62p 1.70p 1.37p 1.50p 13448325
06/05/2022 1.80p 1.85p 1.62p 1.67p 11821420
05/05/2022 2.06p 2.24p 1.70p 1.75p 26988882
04/05/2022 2.50p 2.63p 2.13p 2.20p 21030052
03/05/2022 2.25p 2.54p 2.01p 2.15p 18020894
02/05/2022 2.58p 2.75p 2.26p 2.40p 25710981
29/04/2022 2.58p 2.75p 2.26p 2.40p 25710980
28/04/2022 2.48p 3.30p 2.47p 2.63p 30777254
27/04/2022 2.60p 2.99p 1.55p 2.55p 120648008
26/04/2022 11.50p 11.50p 9.83p 11.30p 6462006
25/04/2022 10.55p 11.30p 10.51p 11.30p 8886401
22/04/2022 11.65p 11.65p 10.40p 10.90p 10736740
21/04/2022 11.20p 11.44p 10.50p 11.10p 10278915
20/04/2022 11.05p 11.45p 10.55p 11.00p 13610682
19/04/2022 9.90p 13.00p 9.73p 11.00p 26597842
18/04/2022 10.85p 10.92p 9.50p 10.20p 13176728
15/04/2022 10.85p 10.92p 9.50p 10.20p 13176728
14/04/2022 10.85p 10.92p 9.50p 10.20p 13176728
13/04/2022 10.60p 11.50p 10.20p 10.43p 6472690
12/04/2022 11.60p 12.30p 10.50p 10.93p 11279059
11/04/2022 12.05p 13.00p 11.09p 11.50p 19641488
08/04/2022 11.00p 11.80p 10.55p 11.80p 15936796
07/04/2022 11.45p 11.90p 10.50p 10.50p 10702670
06/04/2022 10.65p 11.24p 9.50p 10.95p 15573353
05/04/2022 9.70p 10.45p 9.70p 9.90p 7444684
04/04/2022 10.00p 10.80p 9.84p 9.90p 9658291
01/04/2022 10.50p 11.00p 9.86p 10.45p 7772307
31/03/2022 10.70p 10.70p 9.80p 10.10p 4107524
30/03/2022 10.45p 11.50p 10.00p 10.50p 7476535
29/03/2022 11.50p 12.00p 10.30p 11.00p 6948454
28/03/2022 11.30p 12.40p 10.50p 11.25p 8912385
25/03/2022 11.50p 12.40p 10.51p 11.00p 12799983
24/03/2022 10.60p 12.32p 10.20p 10.58p 12134896
23/03/2022 9.10p 10.75p 9.00p 10.40p 18272480
22/03/2022 8.70p 9.34p 8.00p 8.95p 5833527
21/03/2022 8.60p 8.70p 7.92p 8.20p 2427177
18/03/2022 7.72p 8.70p 7.72p 8.35p 1549556
17/03/2022 8.00p 8.68p 7.50p 8.20p 4360135
16/03/2022 8.20p 8.90p 7.60p 7.81p 3797697
15/03/2022 9.50p 9.50p 7.89p 8.20p 8998141
14/03/2022 7.78p 9.70p 7.50p 9.10p 16017607
11/03/2022 7.50p 8.50p 7.00p 7.55p 14888356
10/03/2022 6.90p 7.26p 6.66p 7.05p 1165229
09/03/2022 6.80p 7.28p 6.65p 6.95p 3601173
08/03/2022 6.85p 7.10p 6.63p 6.70p 1222555
07/03/2022 6.55p 7.15p 6.55p 6.85p 4160107
04/03/2022 6.75p 6.75p 6.46p 6.60p 1303791
03/03/2022 6.75p 7.08p 6.60p 6.75p 2502524
02/03/2022 6.80p 6.90p 6.60p 6.75p 2766216
01/03/2022 7.00p 7.00p 6.66p 6.80p 1650129
28/02/2022 7.05p 7.40p 6.90p 7.00p 3424231
25/02/2022 6.25p 7.37p 6.23p 7.05p 5750206
24/02/2022 6.55p 6.55p 5.90p 6.25p 2356845
23/02/2022 6.85p 6.88p 6.37p 6.65p 3261272
22/02/2022 6.75p 7.00p 6.40p 6.85p 5249644
21/02/2022 6.90p 7.08p 6.55p 6.75p 1674990
18/02/2022 7.10p 7.28p 6.83p 6.90p 2236315
17/02/2022 7.50p 7.68p 6.92p 7.10p 4597551
16/02/2022 7.30p 8.19p 6.89p 7.50p 13100487
15/02/2022 6.15p 7.47p 6.01p 7.30p 6490023
14/02/2022 6.70p 6.80p 5.91p 6.20p 7683177
11/02/2022 6.85p 6.85p 6.60p 6.70p 1576249
10/02/2022 7.15p 7.20p 6.80p 6.90p 1388865
09/02/2022 7.05p 7.15p 6.92p 7.10p 1706433
08/02/2022 7.35p 7.50p 6.91p 7.05p 4795927
07/02/2022 7.20p 7.66p 6.85p 7.35p 6465030
04/02/2022 7.05p 7.50p 6.80p 7.20p 5056407
03/02/2022 6.65p 7.12p 6.51p 7.05p 4507696
02/02/2022 6.60p 6.78p 6.30p 6.65p 2203895
01/02/2022 6.80p 6.95p 6.40p 6.60p 4903898
31/01/2022 6.00p 6.90p 5.90p 6.70p 6363705
28/01/2022 6.00p 6.02p 5.90p 6.00p 376458
27/01/2022 6.05p 6.20p 5.92p 6.00p 2237012
26/01/2022 5.90p 6.19p 5.70p 6.05p 4122372
25/01/2022 6.10p 6.10p 5.80p 5.90p 2058958
24/01/2022 6.05p 6.40p 6.00p 6.10p 3021505
21/01/2022 6.15p 6.48p 5.92p 6.20p 4205449
20/01/2022 5.95p 6.15p 5.80p 6.15p 793593
19/01/2022 6.10p 6.20p 5.90p 5.90p 3098404
18/01/2022 6.10p 6.16p 5.93p 6.10p 1422670
17/01/2022 6.10p 6.20p 5.90p 6.10p 1028770

*Close Price adjusted for both dividends and splits