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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Empyrean Energy (EME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 78998 |
| 08/05/2017 | 3.63p | 3.88p | 3.50p | 3.63p | 279000 |
| 05/05/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 1217431 |
| 04/05/2017 | 3.75p | 3.94p | 3.65p | 3.75p | 421497 |
| 03/05/2017 | 3.75p | 3.94p | 3.75p | 3.75p | 4800 |
| 02/05/2017 | 3.75p | 3.95p | 3.55p | 3.75p | 584285 |
| 28/04/2017 | 3.75p | 3.95p | 3.50p | 3.75p | 381438 |
| 27/04/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/04/2017 | 3.75p | 4.00p | 3.58p | 3.75p | 259942 |
| 25/04/2017 | 4.00p | 4.00p | 3.61p | 3.75p | 47673 |
| 24/04/2017 | 3.75p | 4.15p | 3.75p | 4.00p | 857680 |
| 21/04/2017 | 3.70p | 3.85p | 3.48p | 3.70p | 847213 |
| 20/04/2017 | 3.95p | 4.05p | 3.70p | 3.70p | 1498048 |
| 19/04/2017 | 4.07p | 4.07p | 3.77p | 3.95p | 472370 |
| 18/04/2017 | 4.07p | 4.12p | 4.02p | 4.07p | 85062 |
| 13/04/2017 | 4.07p | 4.11p | 3.95p | 4.07p | 262810 |
| 12/04/2017 | 4.07p | 4.12p | 3.95p | 4.07p | 224716 |
| 11/04/2017 | 4.07p | 4.17p | 3.95p | 4.07p | 773826 |
| 10/04/2017 | 4.32p | 4.64p | 3.95p | 4.07p | 2316222 |
| 07/04/2017 | 4.07p | 4.42p | 4.07p | 4.32p | 2500807 |
| 06/04/2017 | 3.82p | 4.44p | 3.82p | 4.07p | 2257125 |
| 05/04/2017 | 3.95p | 3.95p | 3.75p | 3.82p | 829240 |
| 04/04/2017 | 3.82p | 4.74p | 3.75p | 3.95p | 3938019 |
| 03/04/2017 | 3.82p | 4.19p | 3.45p | 3.82p | 626449 |
| 31/03/2017 | 3.70p | 4.14p | 3.70p | 3.82p | 483215 |
| 30/03/2017 | 3.45p | 3.83p | 3.45p | 3.70p | 447940 |
| 29/03/2017 | 3.45p | 3.70p | 3.26p | 3.45p | 266664 |
| 28/03/2017 | 3.45p | 3.45p | 3.36p | 3.45p | 19148 |
| 27/03/2017 | 3.58p | 3.70p | 3.33p | 3.45p | 380115 |
| 24/03/2017 | 3.21p | 3.65p | 3.01p | 3.58p | 1339006 |
| 23/03/2017 | 3.21p | 3.35p | 2.96p | 3.21p | 457053 |
| 22/03/2017 | 2.84p | 3.21p | 2.84p | 3.21p | 1953142 |
| 21/03/2017 | 2.96p | 2.96p | 2.84p | 2.84p | 427996 |
| 20/03/2017 | 2.96p | 3.01p | 2.84p | 2.96p | 156124 |
| 17/03/2017 | 2.96p | 3.06p | 2.84p | 2.96p | 213916 |
| 16/03/2017 | 2.96p | 3.11p | 2.86p | 2.96p | 320499 |
| 15/03/2017 | 2.96p | 3.06p | 2.82p | 2.96p | 81213 |
| 14/03/2017 | 2.96p | 3.11p | 2.82p | 2.96p | 1202312 |
| 13/03/2017 | 3.08p | 3.16p | 2.71p | 2.96p | 1526299 |
| 10/03/2017 | 3.33p | 3.33p | 2.84p | 3.08p | 1055498 |
| 09/03/2017 | 3.08p | 3.35p | 2.96p | 3.33p | 1695983 |
| 08/03/2017 | 3.33p | 3.35p | 3.05p | 3.08p | 469336 |
| 07/03/2017 | 3.33p | 3.33p | 3.21p | 3.33p | 907 |
| 06/03/2017 | 3.26p | 3.38p | 3.16p | 3.33p | 310072 |
| 03/03/2017 | 3.33p | 3.35p | 3.14p | 3.26p | 453280 |
| 02/03/2017 | 3.45p | 3.45p | 3.21p | 3.33p | 624665 |
| 01/03/2017 | 3.45p | 3.68p | 3.40p | 3.45p | 989052 |
| 28/02/2017 | 3.33p | 3.65p | 3.21p | 3.45p | 1272279 |
| 27/02/2017 | 3.58p | 3.58p | 3.21p | 3.33p | 294299 |
| 24/02/2017 | 3.58p | 3.60p | 3.45p | 3.58p | 349706 |
| 23/02/2017 | 3.45p | 4.05p | 3.45p | 3.58p | 1716784 |
| 22/02/2017 | 3.55p | 3.76p | 3.31p | 3.45p | 147048 |
| 21/02/2017 | 3.21p | 3.55p | 3.13p | 3.55p | 746954 |
| 20/02/2017 | 3.21p | 3.45p | 3.13p | 3.21p | 306292 |
| 17/02/2017 | 3.21p | 3.37p | 3.11p | 3.21p | 182734 |
| 16/02/2017 | 3.21p | 3.44p | 3.11p | 3.21p | 190891 |
| 15/02/2017 | 3.45p | 3.60p | 3.11p | 3.21p | 962281 |
| 14/02/2017 | 3.45p | 3.55p | 3.26p | 3.45p | 737471 |
| 13/02/2017 | 3.45p | 3.60p | 3.26p | 3.45p | 627636 |
| 10/02/2017 | 3.45p | 3.58p | 3.31p | 3.45p | 213750 |
| 09/02/2017 | 3.45p | 3.70p | 3.26p | 3.45p | 268579 |
| 08/02/2017 | 3.58p | 3.63p | 3.11p | 3.45p | 500706 |
| 07/02/2017 | 3.58p | 3.65p | 3.47p | 3.58p | 551706 |
| 06/02/2017 | 3.58p | 3.63p | 3.44p | 3.58p | 546140 |
| 03/02/2017 | 3.70p | 3.85p | 3.50p | 3.58p | 551583 |
| 02/02/2017 | 3.70p | 3.85p | 3.50p | 3.70p | 327965 |
| 01/02/2017 | 3.58p | 3.85p | 3.50p | 3.70p | 273748 |
| 31/01/2017 | 3.70p | 3.70p | 3.50p | 3.58p | 694860 |
| 30/01/2017 | 3.70p | 3.94p | 3.62p | 3.70p | 406155 |
| 27/01/2017 | 3.70p | 3.80p | 3.60p | 3.70p | 822100 |
| 26/01/2017 | 3.70p | 3.82p | 3.60p | 3.70p | 141801 |
| 25/01/2017 | 3.70p | 3.85p | 3.55p | 3.70p | 123384 |
| 24/01/2017 | 3.70p | 3.70p | 3.60p | 3.70p | 245066 |
| 23/01/2017 | 3.58p | 3.94p | 3.57p | 3.70p | 395126 |
| 20/01/2017 | 3.58p | 3.70p | 3.45p | 3.58p | 980733 |
| 19/01/2017 | 3.95p | 4.05p | 3.51p | 3.58p | 1035124 |
| 18/01/2017 | 3.95p | 4.07p | 3.45p | 3.95p | 1408972 |
| 17/01/2017 | 3.95p | 4.14p | 3.70p | 3.95p | 751252 |
| 16/01/2017 | 4.19p | 4.24p | 3.70p | 3.95p | 921493 |
| 13/01/2017 | 3.82p | 4.34p | 3.60p | 4.19p | 2641793 |
| 12/01/2017 | 4.56p | 4.61p | 3.45p | 3.82p | 6098666 |
| 11/01/2017 | 4.56p | 4.93p | 4.38p | 4.56p | 6993532 |
| 10/01/2017 | 2.96p | 4.44p | 2.96p | 4.32p | 3569584 |
| 09/01/2017 | 2.96p | 3.19p | 2.86p | 2.96p | 1302352 |
| 06/01/2017 | 2.84p | 3.11p | 2.76p | 2.96p | 1517011 |
| 05/01/2017 | 2.47p | 2.96p | 2.22p | 2.84p | 3435526 |
| 04/01/2017 | 2.47p | 2.64p | 2.47p | 2.47p | 203321 |
| 03/01/2017 | 2.47p | 2.66p | 2.44p | 2.47p | 885587 |
| 30/12/2016 | 2.34p | 2.64p | 2.34p | 2.47p | 1075561 |
| 29/12/2016 | 2.34p | 2.44p | 2.22p | 2.34p | 1567914 |
| 28/12/2016 | 2.22p | 2.47p | 2.14p | 2.34p | 1794246 |
| 23/12/2016 | 2.22p | 2.37p | 2.14p | 2.22p | 482169 |
| 22/12/2016 | 2.22p | 2.37p | 2.02p | 2.22p | 3115606 |
| 21/12/2016 | 1.97p | 2.37p | 1.97p | 2.22p | 3489222 |
| 20/12/2016 | 1.97p | 2.12p | 1.90p | 1.97p | 1423378 |
| 19/12/2016 | 1.97p | 2.10p | 1.78p | 1.97p | 3447251 |
| 16/12/2016 | 1.97p | 2.22p | 1.75p | 1.97p | 1128338 |
| 15/12/2016 | 1.97p | 2.47p | 1.83p | 1.97p | 2792303 |
| 14/12/2016 | 1.97p | 2.09p | 1.83p | 1.97p | 1514216 |
| 13/12/2016 | 1.97p | 2.04p | 1.78p | 1.97p | 367619 |
| 12/12/2016 | 1.97p | 2.07p | 1.86p | 1.97p | 879090 |
| 09/12/2016 | 1.97p | 1.97p | 1.80p | 1.97p | 155578 |
| 08/12/2016 | 1.97p | 2.12p | 1.78p | 1.97p | 3824540 |
| 07/12/2016 | 1.73p | 2.10p | 1.69p | 1.97p | 1856387 |
| 06/12/2016 | 1.73p | 1.86p | 1.69p | 1.73p | 349403 |
| 05/12/2016 | 1.48p | 1.87p | 1.48p | 1.78p | 3898404 |
| 02/12/2016 | 1.48p | 1.63p | 1.38p | 1.48p | 3150906 |
| 01/12/2016 | 1.48p | 1.68p | 1.45p | 1.48p | 22416 |
| 30/11/2016 | 1.60p | 1.60p | 1.43p | 1.48p | 4657038 |
| 29/11/2016 | 1.48p | 1.68p | 1.38p | 1.60p | 1402247 |
| 28/11/2016 | 1.48p | 1.56p | 1.44p | 1.48p | 646071 |
| 25/11/2016 | 1.48p | 1.66p | 1.48p | 1.48p | 610141 |
| 24/11/2016 | 1.48p | 1.63p | 1.48p | 1.48p | 107033 |
| 23/11/2016 | 1.48p | 1.63p | 1.44p | 1.48p | 329484 |
| 22/11/2016 | 1.48p | 1.63p | 1.38p | 1.48p | 200728 |
| 21/11/2016 | 1.48p | 1.65p | 1.44p | 1.48p | 1177824 |
| 18/11/2016 | 1.60p | 1.90p | 1.44p | 1.48p | 3619861 |
| 17/11/2016 | 1.48p | 1.76p | 1.43p | 1.60p | 1717600 |
| 16/11/2016 | 1.48p | 1.70p | 1.26p | 1.48p | 378334 |
| 15/11/2016 | 1.48p | 1.72p | 1.38p | 1.48p | 783501 |
| 14/11/2016 | 1.48p | 1.63p | 1.38p | 1.48p | 245569 |
| 11/11/2016 | 1.36p | 1.48p | 1.36p | 1.48p | 497249 |
| 10/11/2016 | 1.48p | 1.55p | 1.28p | 1.36p | 2730254 |
| 09/11/2016 | 1.60p | 1.65p | 1.23p | 1.48p | 952349 |
| 08/11/2016 | 1.60p | 1.63p | 1.55p | 1.60p | 8670 |
| 07/11/2016 | 1.60p | 1.63p | 1.55p | 1.60p | 88291 |
| 04/11/2016 | 1.60p | 1.63p | 1.55p | 1.60p | 55193 |
| 03/11/2016 | 1.60p | 1.63p | 1.50p | 1.60p | 520044 |
| 02/11/2016 | 1.60p | 1.60p | 1.53p | 1.60p | 236746 |
| 01/11/2016 | 1.60p | 1.64p | 1.54p | 1.60p | 162169 |
| 31/10/2016 | 1.60p | 1.85p | 1.55p | 1.60p | 232171 |
| 28/10/2016 | 1.60p | 1.70p | 1.53p | 1.60p | 460807 |
| 27/10/2016 | 1.73p | 1.73p | 1.59p | 1.60p | 2165840 |
| 26/10/2016 | 1.60p | 1.85p | 1.60p | 1.73p | 573696 |
| 25/10/2016 | 1.23p | 1.97p | 1.23p | 1.60p | 10150493 |
| 24/10/2016 | 1.48p | 1.53p | 1.23p | 1.23p | 2425788 |
| 21/10/2016 | 1.73p | 1.86p | 1.31p | 1.48p | 4126062 |
| 20/10/2016 | 2.47p | 2.57p | 0.99p | 1.73p | 15820122 |
| 19/10/2016 | 8.88p | 9.23p | 8.39p | 8.88p | 2575762 |
| 18/10/2016 | 8.88p | 9.32p | 8.53p | 8.88p | 415607 |
| 17/10/2016 | 8.76p | 9.37p | 8.50p | 8.88p | 1298041 |
| 14/10/2016 | 8.76p | 9.08p | 8.49p | 8.76p | 169483 |
| 13/10/2016 | 8.76p | 9.13p | 8.49p | 8.76p | 578297 |
| 12/10/2016 | 8.76p | 9.08p | 8.49p | 8.76p | 698800 |
| 11/10/2016 | 8.76p | 9.12p | 8.49p | 8.76p | 387684 |
| 10/10/2016 | 8.76p | 9.03p | 8.39p | 8.76p | 868581 |
| 07/10/2016 | 8.39p | 9.03p | 8.39p | 8.76p | 837141 |
| 06/10/2016 | 8.26p | 8.87p | 8.09p | 8.39p | 1616643 |
| 05/10/2016 | 8.51p | 8.66p | 7.90p | 8.26p | 1019503 |
| 04/10/2016 | 7.89p | 8.88p | 7.89p | 8.51p | 3053004 |
| 03/10/2016 | 7.52p | 8.14p | 7.52p | 7.77p | 248055 |
| 30/09/2016 | 7.52p | 7.79p | 7.47p | 7.52p | 50828 |
| 29/09/2016 | 7.52p | 7.84p | 7.35p | 7.52p | 217905 |
| 28/09/2016 | 7.52p | 7.79p | 7.45p | 7.52p | 152541 |
| 27/09/2016 | 7.65p | 7.65p | 7.33p | 7.52p | 272994 |
| 26/09/2016 | 7.77p | 7.79p | 7.35p | 7.65p | 201731 |
| 23/09/2016 | 7.77p | 7.77p | 7.50p | 7.77p | 18607 |
| 22/09/2016 | 7.65p | 7.99p | 7.50p | 7.77p | 174324 |
| 21/09/2016 | 7.77p | 7.79p | 7.41p | 7.65p | 265041 |
| 20/09/2016 | 7.77p | 7.77p | 7.50p | 7.77p | 2756 |
| 19/09/2016 | 7.77p | 7.77p | 7.50p | 7.77p | 889 |
| 16/09/2016 | 7.77p | 7.77p | 7.50p | 7.77p | 207 |
| 15/09/2016 | 7.77p | 7.99p | 7.50p | 7.77p | 207052 |
| 14/09/2016 | 7.52p | 8.04p | 7.52p | 7.77p | 216931 |
| 13/09/2016 | 7.77p | 7.86p | 7.20p | 7.52p | 783015 |
| 12/09/2016 | 8.02p | 8.09p | 7.42p | 7.77p | 131095 |
| 09/09/2016 | 8.14p | 8.14p | 7.75p | 8.02p | 380209 |
| 08/09/2016 | 7.89p | 8.14p | 7.89p | 8.14p | 138737 |
| 07/09/2016 | 7.77p | 8.14p | 7.77p | 7.89p | 273649 |
| 06/09/2016 | 7.77p | 8.09p | 7.67p | 7.77p | 63641 |
| 05/09/2016 | 7.77p | 7.77p | 7.67p | 7.77p | 60811 |
| 02/09/2016 | 8.14p | 8.14p | 7.67p | 7.77p | 425683 |
| 01/09/2016 | 8.14p | 8.24p | 7.89p | 8.14p | 118716 |
| 31/08/2016 | 8.14p | 8.14p | 8.09p | 8.14p | 193910 |
| 30/08/2016 | 8.14p | 8.38p | 8.07p | 8.14p | 369954 |
| 26/08/2016 | 8.14p | 8.29p | 8.07p | 8.14p | 61989 |
| 25/08/2016 | 8.26p | 8.49p | 7.97p | 8.14p | 909179 |
| 24/08/2016 | 8.26p | 8.34p | 7.94p | 8.26p | 257015 |
| 23/08/2016 | 8.39p | 8.39p | 7.97p | 8.26p | 706114 |
| 22/08/2016 | 8.14p | 8.58p | 7.65p | 8.39p | 1610451 |
| 19/08/2016 | 8.02p | 8.34p | 7.99p | 8.14p | 731415 |
| 18/08/2016 | 7.65p | 8.39p | 7.60p | 8.02p | 1285554 |
| 17/08/2016 | 7.77p | 7.89p | 7.45p | 7.65p | 735448 |
| 16/08/2016 | 7.28p | 7.88p | 7.28p | 7.77p | 601438 |
| 15/08/2016 | 7.28p | 7.55p | 7.05p | 7.28p | 191060 |
| 12/08/2016 | 7.28p | 7.45p | 7.03p | 7.28p | 232085 |
| 11/08/2016 | 7.28p | 7.28p | 7.20p | 7.28p | 10135 |
| 10/08/2016 | 7.28p | 7.60p | 7.15p | 7.28p | 552618 |
| 09/08/2016 | 7.28p | 7.65p | 7.15p | 7.28p | 204313 |
| 08/08/2016 | 7.15p | 7.58p | 7.15p | 7.28p | 421028 |
| 05/08/2016 | 7.15p | 7.29p | 7.15p | 7.15p | 253 |
| 04/08/2016 | 7.15p | 7.29p | 6.93p | 7.15p | 672458 |
| 03/08/2016 | 7.15p | 7.35p | 7.01p | 7.15p | 53176 |
| 02/08/2016 | 7.15p | 7.35p | 7.15p | 7.15p | 52156 |
| 01/08/2016 | 7.15p | 7.40p | 7.15p | 7.15p | 765203 |
| 29/07/2016 | 7.28p | 7.28p | 7.01p | 7.28p | 177826 |
| 28/07/2016 | 7.28p | 7.55p | 7.09p | 7.28p | 260796 |
| 27/07/2016 | 7.15p | 7.55p | 7.15p | 7.28p | 152027 |
| 26/07/2016 | 7.15p | 7.35p | 7.04p | 7.15p | 464858 |
| 25/07/2016 | 7.28p | 7.35p | 7.04p | 7.15p | 192821 |
*Close Price adjusted for both dividends and splits