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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Empyrean Energy (EME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2021 | 5.00p | 5.10p | 4.60p | 4.80p | 416869 |
| 22/03/2021 | 5.00p | 5.15p | 4.80p | 5.00p | 364658 |
| 19/03/2021 | 5.05p | 5.30p | 4.81p | 5.00p | 597718 |
| 18/03/2021 | 5.20p | 5.46p | 4.65p | 5.30p | 2869816 |
| 17/03/2021 | 4.00p | 5.40p | 3.93p | 5.20p | 3006493 |
| 16/03/2021 | 3.60p | 4.20p | 3.51p | 4.00p | 1548484 |
| 15/03/2021 | 3.80p | 3.98p | 3.51p | 3.60p | 835421 |
| 12/03/2021 | 3.85p | 4.05p | 3.60p | 3.80p | 582360 |
| 11/03/2021 | 3.85p | 3.88p | 3.73p | 3.85p | 209984 |
| 10/03/2021 | 3.88p | 4.00p | 3.70p | 4.00p | 295399 |
| 09/03/2021 | 3.88p | 3.88p | 3.75p | 3.88p | 207198 |
| 08/03/2021 | 3.88p | 3.99p | 3.76p | 3.88p | 434606 |
| 05/03/2021 | 3.88p | 3.99p | 3.76p | 3.88p | 124301 |
| 04/03/2021 | 3.98p | 3.98p | 3.76p | 3.88p | 635597 |
| 03/03/2021 | 3.98p | 4.19p | 3.75p | 3.98p | 343288 |
| 02/03/2021 | 3.93p | 4.07p | 3.77p | 3.98p | 585453 |
| 01/03/2021 | 3.88p | 3.95p | 3.88p | 3.93p | 3969 |
| 26/02/2021 | 3.98p | 4.05p | 3.76p | 3.88p | 440968 |
| 25/02/2021 | 3.88p | 4.10p | 3.88p | 3.98p | 696325 |
| 24/02/2021 | 3.88p | 4.09p | 3.83p | 3.88p | 192552 |
| 23/02/2021 | 4.20p | 4.20p | 3.80p | 3.88p | 2291062 |
| 22/02/2021 | 4.20p | 4.40p | 4.00p | 4.20p | 1842963 |
| 19/02/2021 | 4.18p | 4.34p | 4.07p | 4.20p | 373813 |
| 18/02/2021 | 4.18p | 4.30p | 4.00p | 4.00p | 598463 |
| 17/02/2021 | 4.10p | 4.35p | 4.02p | 4.18p | 1119947 |
| 16/02/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 252778 |
| 15/02/2021 | 4.10p | 4.18p | 4.01p | 4.10p | 95671 |
| 12/02/2021 | 4.15p | 4.23p | 4.01p | 4.10p | 812501 |
| 11/02/2021 | 4.15p | 4.36p | 4.02p | 4.15p | 311632 |
| 10/02/2021 | 4.13p | 4.18p | 4.13p | 4.15p | 328265 |
| 09/02/2021 | 4.00p | 4.20p | 3.92p | 4.13p | 662624 |
| 08/02/2021 | 4.20p | 4.20p | 3.91p | 4.00p | 805311 |
| 05/02/2021 | 4.20p | 4.41p | 4.00p | 4.20p | 357480 |
| 04/02/2021 | 4.20p | 4.26p | 4.10p | 4.20p | 184098 |
| 03/02/2021 | 4.20p | 4.39p | 4.20p | 4.20p | 721324 |
| 02/02/2021 | 4.20p | 4.41p | 4.10p | 4.20p | 568946 |
| 01/02/2021 | 4.30p | 4.43p | 4.11p | 4.20p | 557836 |
| 29/01/2021 | 4.40p | 4.60p | 4.10p | 4.30p | 812710 |
| 28/01/2021 | 4.75p | 4.75p | 4.20p | 4.40p | 1691509 |
| 27/01/2021 | 4.75p | 4.90p | 4.62p | 4.75p | 667729 |
| 26/01/2021 | 4.75p | 4.78p | 4.60p | 4.75p | 417418 |
| 25/01/2021 | 4.75p | 4.80p | 4.61p | 4.75p | 563138 |
| 22/01/2021 | 4.60p | 4.85p | 4.60p | 4.75p | 837422 |
| 21/01/2021 | 4.75p | 4.75p | 4.50p | 4.60p | 727939 |
| 20/01/2021 | 4.75p | 4.79p | 4.65p | 4.75p | 125198 |
| 19/01/2021 | 5.00p | 5.00p | 4.65p | 4.90p | 3636884 |
| 18/01/2021 | 5.00p | 5.11p | 4.80p | 5.00p | 1201641 |
| 15/01/2021 | 5.00p | 5.14p | 4.84p | 5.00p | 766696 |
| 14/01/2021 | 5.00p | 5.14p | 4.81p | 5.00p | 155386 |
| 13/01/2021 | 5.20p | 5.20p | 4.82p | 5.00p | 348168 |
| 12/01/2021 | 4.90p | 5.33p | 4.84p | 5.20p | 766901 |
| 11/01/2021 | 4.90p | 5.00p | 4.82p | 4.90p | 1009316 |
| 08/01/2021 | 4.90p | 4.95p | 4.79p | 4.79p | 215293 |
| 07/01/2021 | 5.10p | 5.22p | 4.80p | 4.90p | 702475 |
| 06/01/2021 | 4.75p | 5.40p | 4.63p | 5.10p | 1812960 |
| 05/01/2021 | 4.85p | 4.85p | 4.61p | 4.75p | 1207169 |
| 04/01/2021 | 5.10p | 5.20p | 4.80p | 4.85p | 3126827 |
| 01/01/2021 | 5.10p | 5.20p | 5.00p | 5.10p | 671631 |
| 31/12/2020 | 5.10p | 5.20p | 5.00p | 5.10p | 671631 |
| 30/12/2020 | 5.80p | 5.80p | 5.10p | 5.38p | 3753237 |
| 29/12/2020 | 6.00p | 6.19p | 5.60p | 5.80p | 644092 |
| 28/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 146390 |
| 25/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 146390 |
| 24/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 146390 |
| 23/12/2020 | 6.30p | 6.50p | 5.91p | 6.00p | 428026 |
| 22/12/2020 | 5.85p | 6.40p | 5.85p | 6.40p | 729963 |
| 21/12/2020 | 6.10p | 6.10p | 5.40p | 5.85p | 1888817 |
| 18/12/2020 | 5.90p | 6.40p | 5.83p | 6.05p | 1472497 |
| 17/12/2020 | 5.35p | 6.00p | 5.23p | 5.90p | 2410451 |
| 16/12/2020 | 4.93p | 5.50p | 4.70p | 5.35p | 1988995 |
| 15/12/2020 | 5.00p | 5.15p | 4.75p | 4.93p | 611043 |
| 14/12/2020 | 4.58p | 5.40p | 4.45p | 5.00p | 2448124 |
| 11/12/2020 | 4.58p | 4.66p | 4.41p | 4.58p | 650648 |
| 10/12/2020 | 4.58p | 4.69p | 4.50p | 4.58p | 577929 |
| 09/12/2020 | 4.38p | 4.70p | 4.38p | 4.40p | 1600036 |
| 08/12/2020 | 4.25p | 4.49p | 4.10p | 4.38p | 901448 |
| 07/12/2020 | 4.25p | 4.40p | 4.10p | 4.25p | 236603 |
| 04/12/2020 | 4.40p | 4.52p | 4.25p | 4.25p | 933285 |
| 03/12/2020 | 4.40p | 4.44p | 4.30p | 4.40p | 802042 |
| 02/12/2020 | 4.45p | 4.60p | 4.30p | 4.40p | 1331529 |
| 01/12/2020 | 4.60p | 4.60p | 4.35p | 4.45p | 717146 |
| 30/11/2020 | 4.45p | 4.80p | 4.30p | 4.60p | 871732 |
| 27/11/2020 | 4.50p | 4.60p | 4.35p | 4.50p | 991474 |
| 26/11/2020 | 4.45p | 4.60p | 4.33p | 4.50p | 692764 |
| 25/11/2020 | 4.20p | 4.60p | 4.20p | 4.45p | 962350 |
| 24/11/2020 | 4.18p | 4.30p | 4.12p | 4.20p | 1020804 |
| 23/11/2020 | 4.55p | 4.55p | 4.09p | 4.18p | 951347 |
| 20/11/2020 | 4.65p | 4.80p | 4.42p | 4.55p | 378284 |
| 19/11/2020 | 4.30p | 4.80p | 4.20p | 4.65p | 2092020 |
| 18/11/2020 | 4.35p | 4.35p | 4.20p | 4.25p | 1050139 |
| 17/11/2020 | 4.60p | 4.60p | 4.32p | 4.35p | 543968 |
| 16/11/2020 | 4.25p | 4.66p | 4.25p | 4.60p | 1839285 |
| 13/11/2020 | 4.65p | 4.89p | 4.21p | 4.25p | 1332458 |
| 12/11/2020 | 4.55p | 5.00p | 4.55p | 4.65p | 1469216 |
| 10/11/2020 | 4.25p | 4.40p | 4.13p | 4.30p | 893883 |
| 09/11/2020 | 3.90p | 4.42p | 3.90p | 4.25p | 1088701 |
| 06/11/2020 | 3.40p | 4.00p | 3.40p | 3.90p | 948580 |
| 05/11/2020 | 3.30p | 3.50p | 3.05p | 3.35p | 1732782 |
| 04/11/2020 | 3.45p | 3.45p | 3.25p | 3.30p | 129143 |
| 03/11/2020 | 3.45p | 3.54p | 3.25p | 3.40p | 1146386 |
| 02/11/2020 | 3.45p | 3.59p | 3.33p | 3.45p | 617150 |
| 30/10/2020 | 3.55p | 3.60p | 3.45p | 3.45p | 351037 |
| 29/10/2020 | 3.55p | 3.60p | 3.50p | 3.55p | 292399 |
| 28/10/2020 | 3.65p | 3.66p | 3.50p | 3.55p | 567284 |
| 27/10/2020 | 3.80p | 3.82p | 3.65p | 3.80p | 98570 |
| 26/10/2020 | 3.80p | 3.84p | 3.65p | 3.80p | 39221 |
| 23/10/2020 | 3.60p | 3.85p | 3.60p | 3.80p | 1089242 |
| 22/10/2020 | 3.80p | 3.80p | 3.54p | 3.60p | 991320 |
| 21/10/2020 | 3.80p | 3.88p | 3.70p | 3.80p | 764753 |
| 20/10/2020 | 3.65p | 3.89p | 3.60p | 3.80p | 609770 |
| 19/10/2020 | 3.95p | 4.00p | 3.52p | 3.65p | 1304247 |
| 16/10/2020 | 4.03p | 4.10p | 3.80p | 3.95p | 785736 |
| 15/10/2020 | 3.90p | 4.10p | 3.88p | 4.03p | 860115 |
| 14/10/2020 | 4.15p | 4.15p | 3.86p | 3.90p | 1168812 |
| 13/10/2020 | 3.93p | 4.40p | 3.93p | 4.15p | 2329571 |
| 12/10/2020 | 4.15p | 4.21p | 3.88p | 3.93p | 779162 |
| 09/10/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 384920 |
| 08/10/2020 | 4.20p | 4.29p | 4.10p | 4.15p | 712465 |
| 07/10/2020 | 4.23p | 4.35p | 4.15p | 4.20p | 687998 |
| 06/10/2020 | 4.23p | 4.29p | 4.13p | 4.23p | 146036 |
| 05/10/2020 | 3.98p | 4.30p | 3.85p | 4.23p | 1527355 |
| 02/10/2020 | 4.23p | 4.27p | 3.80p | 3.98p | 1258649 |
| 01/10/2020 | 4.20p | 4.29p | 4.15p | 4.23p | 608187 |
| 30/09/2020 | 4.30p | 4.35p | 4.10p | 4.20p | 649356 |
| 29/09/2020 | 4.35p | 4.35p | 4.20p | 4.30p | 595335 |
| 28/09/2020 | 4.35p | 4.50p | 4.21p | 4.35p | 257038 |
| 25/09/2020 | 4.20p | 4.43p | 4.15p | 4.35p | 1004459 |
| 24/09/2020 | 4.35p | 4.50p | 4.00p | 4.20p | 2757532 |
| 23/09/2020 | 4.25p | 4.45p | 4.16p | 4.35p | 441593 |
| 22/09/2020 | 4.60p | 4.70p | 4.20p | 4.25p | 2069704 |
| 21/09/2020 | 4.95p | 5.05p | 4.60p | 4.60p | 1170470 |
| 18/09/2020 | 4.75p | 5.05p | 4.55p | 4.95p | 1401593 |
| 17/09/2020 | 5.00p | 5.00p | 4.68p | 4.75p | 292410 |
| 16/09/2020 | 5.05p | 5.08p | 4.90p | 5.00p | 1065087 |
| 15/09/2020 | 5.15p | 5.15p | 5.00p | 5.05p | 395143 |
| 14/09/2020 | 4.70p | 5.20p | 4.68p | 5.00p | 1748923 |
| 11/09/2020 | 4.80p | 4.90p | 4.56p | 4.70p | 1395548 |
| 10/09/2020 | 4.95p | 5.07p | 4.70p | 4.85p | 449479 |
| 09/09/2020 | 4.95p | 5.07p | 4.74p | 4.95p | 295402 |
| 08/09/2020 | 5.05p | 5.30p | 4.70p | 4.95p | 1721406 |
| 07/09/2020 | 4.50p | 5.50p | 4.50p | 5.00p | 3386354 |
| 04/09/2020 | 4.33p | 4.63p | 4.26p | 4.50p | 1395374 |
| 03/09/2020 | 4.45p | 4.45p | 4.26p | 4.33p | 428132 |
| 02/09/2020 | 4.40p | 4.50p | 4.31p | 4.45p | 1403113 |
| 01/09/2020 | 4.53p | 4.54p | 4.31p | 4.40p | 388883 |
| 31/08/2020 | 4.50p | 4.59p | 4.33p | 4.53p | 375123 |
| 28/08/2020 | 4.50p | 4.59p | 4.33p | 4.53p | 375123 |
| 27/08/2020 | 4.70p | 4.80p | 4.23p | 4.50p | 2101993 |
| 26/08/2020 | 4.80p | 4.80p | 4.50p | 4.70p | 1447563 |
| 25/08/2020 | 4.65p | 4.96p | 4.65p | 4.80p | 645787 |
| 24/08/2020 | 4.55p | 4.70p | 4.51p | 4.65p | 1812251 |
| 21/08/2020 | 4.68p | 4.68p | 4.44p | 4.55p | 1230823 |
| 20/08/2020 | 4.95p | 4.95p | 4.60p | 4.68p | 2230021 |
| 19/08/2020 | 5.20p | 5.32p | 4.90p | 4.95p | 1677400 |
| 18/08/2020 | 5.45p | 5.45p | 5.20p | 5.20p | 805326 |
| 17/08/2020 | 5.45p | 5.45p | 5.41p | 5.45p | 310111 |
| 14/08/2020 | 5.45p | 5.47p | 5.40p | 5.45p | 521999 |
| 13/08/2020 | 5.60p | 5.60p | 5.40p | 5.45p | 706022 |
| 12/08/2020 | 5.20p | 5.60p | 5.20p | 5.60p | 481657 |
| 11/08/2020 | 5.45p | 5.45p | 5.10p | 5.20p | 923027 |
| 10/08/2020 | 5.45p | 5.54p | 5.35p | 5.45p | 619541 |
| 07/08/2020 | 5.60p | 5.60p | 5.08p | 5.50p | 2050393 |
| 06/08/2020 | 5.70p | 5.76p | 5.56p | 5.60p | 422303 |
| 05/08/2020 | 5.80p | 5.87p | 5.60p | 5.70p | 347488 |
| 04/08/2020 | 6.10p | 6.10p | 5.63p | 5.80p | 470357 |
| 03/08/2020 | 6.25p | 6.28p | 6.01p | 6.10p | 105000 |
| 31/07/2020 | 6.25p | 6.30p | 6.00p | 6.25p | 113329 |
| 30/07/2020 | 6.65p | 6.65p | 6.11p | 6.25p | 707500 |
| 29/07/2020 | 6.75p | 6.87p | 6.32p | 6.65p | 215893 |
| 28/07/2020 | 6.90p | 6.95p | 6.60p | 6.75p | 488310 |
| 27/07/2020 | 5.85p | 7.47p | 5.85p | 6.90p | 1326053 |
| 24/07/2020 | 5.50p | 6.00p | 5.50p | 5.85p | 717972 |
| 23/07/2020 | 5.75p | 5.75p | 5.33p | 5.50p | 279000 |
| 22/07/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 500756 |
| 21/07/2020 | 6.00p | 6.00p | 5.83p | 6.00p | 59550 |
| 20/07/2020 | 6.50p | 6.50p | 5.85p | 6.00p | 369149 |
| 17/07/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 320000 |
| 16/07/2020 | 6.50p | 6.75p | 6.41p | 6.50p | 21408 |
| 15/07/2020 | 6.50p | 6.50p | 6.41p | 6.50p | 30800 |
| 14/07/2020 | 6.50p | 6.77p | 6.38p | 6.50p | 154519 |
| 13/07/2020 | 6.50p | 6.80p | 6.31p | 6.50p | 510796 |
| 10/07/2020 | 6.50p | 6.50p | 6.31p | 6.50p | 16173 |
| 09/07/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 94462 |
| 08/07/2020 | 6.50p | 6.68p | 6.25p | 6.50p | 159852 |
| 07/07/2020 | 6.35p | 6.50p | 6.25p | 6.50p | 154471 |
| 06/07/2020 | 6.35p | 6.46p | 6.20p | 6.35p | 489724 |
| 03/07/2020 | 6.50p | 6.50p | 6.20p | 6.35p | 73092 |
| 02/07/2020 | 6.50p | 6.64p | 6.24p | 6.50p | 54439 |
| 01/07/2020 | 6.50p | 6.65p | 6.20p | 6.50p | 293432 |
| 30/06/2020 | 6.50p | 6.77p | 6.24p | 6.50p | 564106 |
| 29/06/2020 | 6.60p | 6.70p | 6.24p | 6.50p | 216935 |
| 26/06/2020 | 6.75p | 6.80p | 6.35p | 6.60p | 64971 |
| 25/06/2020 | 6.85p | 6.85p | 6.55p | 6.75p | 163395 |
| 24/06/2020 | 6.95p | 6.95p | 6.73p | 6.85p | 243795 |
| 23/06/2020 | 6.95p | 6.97p | 6.70p | 6.70p | 431301 |
| 22/06/2020 | 6.85p | 6.99p | 6.55p | 6.95p | 913347 |
| 19/06/2020 | 6.85p | 7.15p | 6.73p | 6.85p | 177853 |
| 18/06/2020 | 6.85p | 7.15p | 6.50p | 6.85p | 386685 |
| 17/06/2020 | 6.25p | 7.15p | 6.25p | 6.85p | 1891712 |
| 16/06/2020 | 5.35p | 6.50p | 5.28p | 6.25p | 1726995 |
*Close Price adjusted for both dividends and splits