Empyrean Energy (EME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2018 12.35p 12.45p 11.88p 11.95p 579495
19/02/2018 12.70p 12.79p 12.30p 12.35p 596867
16/02/2018 12.25p 12.80p 12.00p 12.70p 678902
15/02/2018 12.75p 12.85p 12.14p 12.25p 1805726
14/02/2018 12.95p 13.20p 12.70p 12.85p 1355602
13/02/2018 13.50p 13.50p 12.72p 12.95p 821339
12/02/2018 13.65p 14.00p 13.38p 13.50p 719476
09/02/2018 13.65p 13.99p 13.35p 13.65p 713490
08/02/2018 14.15p 14.15p 13.54p 13.65p 411501
07/02/2018 14.05p 14.75p 13.62p 14.15p 800452
06/02/2018 13.00p 14.38p 12.44p 14.05p 2049769
05/02/2018 14.15p 14.29p 13.30p 13.45p 1322855
02/02/2018 12.85p 14.30p 12.85p 14.15p 1780798
01/02/2018 12.15p 13.30p 11.85p 12.85p 1194330
31/01/2018 12.00p 12.30p 11.80p 12.15p 368958
30/01/2018 12.25p 12.50p 11.80p 12.00p 742892
29/01/2018 12.15p 12.80p 11.90p 12.25p 419452
26/01/2018 12.15p 12.35p 11.90p 12.15p 449973
25/01/2018 12.60p 12.60p 11.92p 12.15p 451860
24/01/2018 11.75p 12.70p 11.75p 12.60p 993844
23/01/2018 11.75p 12.00p 11.68p 11.75p 384290
22/01/2018 11.85p 11.95p 11.30p 11.75p 1072572
19/01/2018 12.38p 12.40p 11.75p 11.95p 1639757
18/01/2018 12.45p 12.50p 11.95p 12.38p 2709015
17/01/2018 14.12p 14.12p 12.00p 12.45p 4845328
16/01/2018 13.15p 13.76p 13.02p 13.53p 1275576
15/01/2018 13.45p 13.45p 12.76p 13.15p 1377172
12/01/2018 13.50p 13.70p 12.54p 13.45p 816092
11/01/2018 12.50p 14.00p 12.50p 13.50p 1850989
10/01/2018 13.40p 13.60p 12.30p 12.50p 1402968
09/01/2018 12.40p 13.88p 12.40p 13.40p 1456086
08/01/2018 11.25p 12.80p 11.16p 12.40p 1764396
05/01/2018 11.25p 11.30p 11.00p 11.25p 439953
04/01/2018 11.25p 11.40p 11.13p 11.25p 431515
03/01/2018 11.00p 11.90p 10.88p 11.25p 1451339
02/01/2018 11.25p 11.50p 10.53p 11.00p 547670
29/12/2017 10.88p 11.45p 10.75p 11.25p 351219
28/12/2017 10.25p 11.20p 10.08p 10.88p 477524
27/12/2017 10.75p 10.80p 10.00p 10.25p 1025888
22/12/2017 10.75p 10.85p 10.53p 10.75p 777362
21/12/2017 10.75p 11.00p 10.53p 10.75p 422333
20/12/2017 10.75p 11.10p 10.59p 10.63p 866458
19/12/2017 11.38p 11.50p 11.00p 11.13p 724028
18/12/2017 11.75p 12.00p 11.38p 11.38p 556583
15/12/2017 11.63p 12.50p 11.53p 11.75p 1104905
14/12/2017 11.88p 11.88p 11.50p 11.63p 650924
13/12/2017 11.38p 11.95p 11.22p 11.88p 852579
12/12/2017 11.38p 11.75p 11.00p 11.38p 1423736
11/12/2017 10.75p 12.00p 10.75p 11.38p 2746857
08/12/2017 11.38p 12.90p 10.50p 10.88p 7234872
07/12/2017 15.50p 15.50p 13.40p 13.63p 3708446
06/12/2017 15.75p 15.75p 15.31p 15.50p 821152
05/12/2017 16.13p 16.20p 15.26p 15.88p 1129162
04/12/2017 15.88p 17.20p 15.88p 16.13p 1685755
01/12/2017 16.37p 16.50p 15.60p 15.88p 972489
30/11/2017 17.87p 17.87p 16.30p 16.50p 1145020
29/11/2017 17.38p 18.25p 17.38p 18.00p 935012
28/11/2017 16.75p 17.50p 16.43p 17.38p 671783
27/11/2017 14.88p 17.20p 14.83p 16.88p 1686460
24/11/2017 15.38p 15.38p 14.62p 14.88p 2102442
23/11/2017 15.88p 16.00p 15.53p 15.63p 690420
22/11/2017 16.37p 16.37p 15.75p 15.88p 1035134
21/11/2017 15.88p 16.50p 15.56p 16.37p 921851
20/11/2017 16.63p 16.65p 16.00p 15.88p 2209911
17/11/2017 18.00p 18.00p 16.26p 16.63p 5525687
16/11/2017 18.63p 18.70p 17.70p 18.00p 1410925
15/11/2017 18.50p 19.00p 17.85p 18.63p 2467067
14/11/2017 17.25p 18.94p 16.00p 18.25p 8702898
13/11/2017 21.75p 22.00p 21.00p 21.13p 1245877
10/11/2017 22.25p 22.25p 21.13p 21.75p 2199549
09/11/2017 21.75p 22.48p 20.75p 22.25p 2826145
08/11/2017 22.75p 23.00p 21.83p 22.25p 1326300
07/11/2017 22.88p 23.75p 22.00p 22.75p 4686036
06/11/2017 21.25p 23.18p 20.63p 22.88p 3003328
03/11/2017 21.50p 21.57p 20.75p 21.25p 1716061
02/11/2017 21.50p 21.75p 21.05p 21.50p 1072831
01/11/2017 21.38p 21.98p 21.03p 21.50p 2290956
31/10/2017 21.63p 21.80p 21.00p 21.25p 1736164
30/10/2017 22.13p 22.90p 21.10p 21.63p 1982540
27/10/2017 22.50p 22.65p 21.30p 22.00p 3139197
26/10/2017 21.63p 22.55p 21.43p 22.50p 2794648
25/10/2017 22.13p 22.13p 21.00p 21.13p 1782085
24/10/2017 21.38p 23.10p 21.16p 22.13p 2467402
23/10/2017 22.00p 22.00p 20.51p 21.38p 3297932
20/10/2017 22.62p 23.40p 22.00p 22.13p 3957173
19/10/2017 22.00p 24.00p 21.80p 22.88p 5268053
18/10/2017 22.50p 23.49p 21.01p 22.13p 4486366
17/10/2017 21.75p 24.65p 21.75p 22.50p 8184900
16/10/2017 20.63p 22.81p 19.67p 21.75p 5821085
13/10/2017 18.38p 20.63p 18.50p 20.63p 6115867
12/10/2017 18.88p 18.88p 18.38p 18.50p 2556133
11/10/2017 18.38p 18.88p 18.13p 18.88p 2988442
10/10/2017 18.25p 19.25p 17.63p 18.63p 6178781
09/10/2017 18.25p 18.63p 17.87p 18.25p 2897491
06/10/2017 18.63p 18.75p 18.25p 18.38p 1833564
05/10/2017 17.87p 18.75p 17.63p 18.63p 2071432
04/10/2017 19.00p 20.13p 17.13p 17.63p 9730434
03/10/2017 20.00p 20.13p 19.13p 20.13p 3546263
02/10/2017 21.38p 22.13p 19.50p 20.00p 6171671
29/09/2017 20.00p 22.62p 19.25p 21.38p 10007942
28/09/2017 19.75p 20.75p 18.75p 20.13p 5434030
27/09/2017 18.25p 20.38p 17.50p 19.00p 5996573
26/09/2017 17.63p 18.25p 16.75p 18.25p 4315013
25/09/2017 18.13p 18.75p 16.75p 17.75p 6235040
22/09/2017 19.25p 19.63p 18.13p 18.13p 4767666
21/09/2017 21.00p 21.25p 18.75p 19.63p 9110492
20/09/2017 16.88p 20.63p 17.00p 20.63p 11138431
19/09/2017 17.25p 17.75p 15.75p 17.00p 9038349
18/09/2017 22.50p 22.25p 17.00p 17.75p 17079640
15/09/2017 22.38p 23.38p 20.25p 20.75p 8340138
14/09/2017 21.50p 23.50p 19.25p 22.75p 17232070
13/09/2017 28.00p 28.25p 20.87p 21.25p 18353766
12/09/2017 29.50p 30.75p 24.50p 24.63p 22278508
11/09/2017 22.00p 27.88p 21.63p 27.88p 21612306
08/09/2017 16.00p 22.00p 15.38p 21.63p 20695748
07/09/2017 13.75p 16.13p 13.00p 15.38p 16382372
06/09/2017 10.75p 13.25p 10.75p 13.00p 10288791
05/09/2017 10.38p 11.00p 10.38p 10.75p 4813973
04/09/2017 11.63p 11.63p 10.13p 10.38p 9059863
01/09/2017 10.38p 11.38p 10.13p 11.38p 7891773
31/08/2017 10.38p 11.00p 9.88p 10.38p 16340389
30/08/2017 9.63p 11.00p 9.25p 10.00p 9168094
29/08/2017 9.38p 9.88p 8.63p 9.25p 6827739
25/08/2017 9.00p 9.13p 8.98p 9.00p 1805090
24/08/2017 9.00p 9.00p 9.00p 9.00p 1163317
23/08/2017 9.13p 9.25p 8.88p 9.00p 1111482
22/08/2017 9.00p 9.13p 9.00p 9.00p 1326221
21/08/2017 9.75p 9.88p 9.00p 9.13p 3410306
18/08/2017 9.50p 9.50p 9.25p 9.25p 1052157
17/08/2017 9.25p 9.50p 9.13p 9.50p 2076885
16/08/2017 9.50p 9.50p 9.25p 9.25p 1574127
15/08/2017 9.75p 9.75p 9.50p 9.50p 1663621
14/08/2017 9.75p 10.63p 9.50p 9.75p 7443713
11/08/2017 9.50p 9.63p 9.38p 9.50p 1367100
10/08/2017 9.63p 9.75p 9.13p 9.50p 4343139
09/08/2017 9.88p 9.88p 9.63p 9.63p 2137353
08/08/2017 10.00p 10.00p 9.63p 9.63p 2420289
07/08/2017 10.25p 10.50p 9.75p 10.00p 2139530
04/08/2017 10.00p 10.25p 9.88p 10.25p 809965
03/08/2017 9.88p 10.25p 9.88p 10.00p 2195229
02/08/2017 10.63p 11.13p 9.38p 9.88p 4001421
01/08/2017 10.75p 10.88p 10.00p 10.63p 2187730
31/07/2017 10.75p 11.13p 10.50p 10.75p 807356
28/07/2017 10.38p 11.00p 10.38p 10.75p 1709998
27/07/2017 10.00p 10.88p 9.88p 10.38p 2873098
26/07/2017 10.38p 10.38p 9.88p 10.00p 2497872
25/07/2017 11.00p 11.00p 10.13p 10.38p 3282549
24/07/2017 11.25p 11.25p 10.88p 11.00p 3343742
21/07/2017 10.25p 11.25p 9.88p 11.25p 3599292
20/07/2017 10.13p 11.13p 10.13p 10.25p 5034498
19/07/2017 10.13p 10.38p 10.13p 10.13p 3027848
18/07/2017 10.50p 10.75p 10.38p 10.38p 1771447
17/07/2017 11.38p 12.25p 10.38p 10.50p 5139392
14/07/2017 11.38p 12.25p 11.38p 11.38p 5173920
13/07/2017 10.25p 11.63p 10.25p 11.38p 4849447
12/07/2017 9.50p 10.25p 9.38p 10.25p 2612392
11/07/2017 10.13p 10.13p 9.13p 9.63p 5699644
10/07/2017 10.88p 11.25p 9.75p 10.13p 11996576
07/07/2017 10.88p 10.88p 10.00p 10.63p 5572399
06/07/2017 10.38p 11.63p 10.13p 10.88p 13199626
05/07/2017 9.00p 10.13p 8.63p 10.13p 10229866
04/07/2017 8.50p 9.25p 8.38p 8.75p 4849757
03/07/2017 7.63p 9.00p 7.50p 8.50p 7442302
30/06/2017 7.38p 8.38p 7.38p 7.50p 7295730
29/06/2017 6.50p 7.63p 6.50p 7.38p 8531505
28/06/2017 6.38p 6.88p 6.13p 6.50p 9904474
27/06/2017 7.00p 7.00p 6.13p 6.13p 4367652
26/06/2017 7.50p 7.75p 6.25p 7.00p 6657962
23/06/2017 6.50p 6.50p 5.88p 6.25p 3975314
22/06/2017 6.50p 6.63p 6.25p 6.50p 0
21/06/2017 6.63p 7.25p 6.38p 6.50p 0
20/06/2017 7.63p 7.63p 7.00p 7.25p 0
19/06/2017 8.13p 8.13p 7.00p 7.63p 0
16/06/2017 5.13p 8.00p 5.05p 7.50p 18795892
15/06/2017 5.13p 6.00p 4.80p 5.00p 7704352
14/06/2017 3.88p 5.75p 3.82p 5.13p 11076575
13/06/2017 3.38p 4.25p 3.25p 3.88p 5227272
12/06/2017 3.38p 3.43p 3.25p 3.38p 81336
09/06/2017 3.38p 3.43p 3.25p 3.38p 323095
08/06/2017 3.38p 3.50p 3.28p 3.38p 448765
07/06/2017 3.38p 3.45p 3.28p 3.38p 188119
06/06/2017 3.38p 3.49p 3.28p 3.38p 336062
05/06/2017 3.38p 3.50p 3.25p 3.38p 846256
02/06/2017 3.38p 3.50p 3.38p 3.38p 113802
01/06/2017 3.38p 3.50p 3.38p 3.38p 208120
31/05/2017 3.50p 3.58p 3.38p 3.38p 267039
30/05/2017 3.38p 3.63p 3.37p 3.50p 786660
26/05/2017 3.63p 3.63p 3.33p 3.38p 1000109
25/05/2017 3.63p 3.75p 3.49p 3.63p 524007
24/05/2017 3.63p 3.63p 3.50p 3.63p 225803
23/05/2017 3.63p 3.64p 3.63p 3.63p 72473
22/05/2017 3.63p 3.67p 3.35p 3.63p 285827
19/05/2017 3.63p 3.67p 3.52p 3.63p 38404
18/05/2017 3.63p 3.88p 3.50p 3.63p 852942
17/05/2017 3.63p 3.65p 3.50p 3.63p 610764
16/05/2017 3.75p 3.78p 3.30p 3.63p 1657801
15/05/2017 3.63p 3.90p 3.50p 3.75p 2002920
12/05/2017 3.63p 3.63p 3.50p 3.63p 12539
11/05/2017 3.63p 3.69p 3.50p 3.63p 50000
10/05/2017 3.63p 3.75p 3.50p 3.63p 1255958

*Close Price adjusted for both dividends and splits