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 |
|---|---|---|---|---|---|
| 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 |
| 15/06/2020 | 5.35p | 5.43p | 5.00p | 5.35p | 598562 |
| 12/06/2020 | 5.35p | 5.40p | 5.20p | 5.35p | 437428 |
| 11/06/2020 | 5.40p | 5.50p | 5.26p | 5.35p | 397297 |
| 10/06/2020 | 4.80p | 6.20p | 4.80p | 5.40p | 3909708 |
| 09/06/2020 | 5.00p | 5.00p | 4.65p | 4.80p | 598142 |
| 08/06/2020 | 5.00p | 5.00p | 4.75p | 5.00p | 187974 |
| 05/06/2020 | 5.00p | 5.00p | 4.80p | 5.00p | 74272 |
| 04/06/2020 | 5.00p | 5.00p | 4.80p | 5.00p | 41900 |
| 03/06/2020 | 5.00p | 5.17p | 4.80p | 5.00p | 214976 |
| 02/06/2020 | 5.00p | 5.10p | 4.80p | 4.90p | 787621 |
| 01/06/2020 | 5.00p | 5.20p | 4.85p | 5.00p | 406632 |
| 01/06/2020 | 5.00p | 5.20p | 4.85p | 5.00p | 406632 |
| 01/06/2020 | 5.00p | 5.20p | 4.85p | 5.00p | 406632 |
| 29/05/2020 | 4.85p | 5.18p | 4.83p | 5.00p | 1529146 |
| 28/05/2020 | 5.15p | 5.15p | 4.50p | 4.85p | 1291356 |
| 27/05/2020 | 5.50p | 5.50p | 5.00p | 5.15p | 872860 |
| 26/05/2020 | 5.75p | 6.10p | 5.30p | 5.50p | 1927037 |
| 25/05/2020 | 5.50p | 6.00p | 5.50p | 5.65p | 1143166 |
| 22/05/2020 | 5.50p | 6.00p | 5.50p | 5.65p | 1143166 |
| 21/05/2020 | 4.85p | 5.70p | 4.70p | 5.50p | 1737147 |
| 20/05/2020 | 4.65p | 4.98p | 4.40p | 4.55p | 760050 |
| 19/05/2020 | 3.75p | 5.00p | 3.50p | 4.65p | 563245 |
| 18/05/2020 | 3.70p | 3.95p | 3.62p | 3.75p | 350428 |
| 15/05/2020 | 3.65p | 3.90p | 3.50p | 3.70p | 843897 |
| 14/05/2020 | 3.50p | 3.70p | 3.35p | 3.65p | 291410 |
| 13/05/2020 | 3.50p | 3.70p | 3.35p | 3.50p | 427374 |
| 12/05/2020 | 3.50p | 3.65p | 3.33p | 3.50p | 204631 |
| 11/05/2020 | 3.45p | 3.67p | 3.33p | 3.50p | 288971 |
| 08/05/2020 | 3.45p | 3.53p | 3.33p | 3.45p | 245344 |
| 07/05/2020 | 3.45p | 3.53p | 3.33p | 3.45p | 245344 |
| 06/05/2020 | 3.50p | 3.65p | 3.35p | 3.45p | 307514 |
| 05/05/2020 | 3.55p | 3.69p | 3.40p | 3.50p | 434135 |
| 04/05/2020 | 3.30p | 3.68p | 3.30p | 3.55p | 661192 |
| 01/05/2020 | 3.15p | 3.46p | 3.15p | 3.30p | 813945 |
| 30/04/2020 | 3.25p | 3.35p | 3.13p | 3.15p | 1583651 |
| 29/04/2020 | 3.25p | 3.40p | 3.00p | 3.25p | 2451658 |
| 28/04/2020 | 3.35p | 3.35p | 3.10p | 3.20p | 1322343 |
| 27/04/2020 | 3.35p | 3.45p | 3.20p | 3.35p | 117900 |
| 24/04/2020 | 3.20p | 3.49p | 3.20p | 3.35p | 513237 |
| 23/04/2020 | 3.20p | 3.29p | 3.10p | 3.20p | 569462 |
| 22/04/2020 | 3.30p | 3.50p | 3.10p | 3.20p | 3652319 |
| 21/04/2020 | 3.40p | 3.50p | 3.25p | 3.30p | 471412 |
| 20/04/2020 | 3.45p | 3.53p | 3.05p | 3.40p | 1835074 |
| 17/04/2020 | 3.70p | 3.80p | 3.08p | 3.45p | 1997477 |
| 16/04/2020 | 3.80p | 3.80p | 3.61p | 3.70p | 423194 |
| 15/04/2020 | 3.80p | 3.80p | 3.60p | 3.80p | 552863 |
| 14/04/2020 | 3.88p | 3.88p | 3.63p | 3.80p | 1197198 |
| 13/04/2020 | 3.85p | 3.95p | 3.70p | 3.90p | 1178876 |
| 10/04/2020 | 3.85p | 3.95p | 3.70p | 3.90p | 1178876 |
| 09/04/2020 | 3.85p | 3.95p | 3.70p | 3.90p | 1178876 |
| 08/04/2020 | 3.80p | 3.88p | 3.63p | 3.80p | 506449 |
| 07/04/2020 | 4.10p | 4.25p | 3.65p | 4.00p | 2826399 |
| 06/04/2020 | 4.25p | 4.39p | 4.00p | 4.10p | 8516130 |
| 03/04/2020 | 4.25p | 4.44p | 4.00p | 4.25p | 1146670 |
| 02/04/2020 | 4.25p | 4.50p | 4.18p | 4.25p | 215471 |
| 01/04/2020 | 4.13p | 4.40p | 3.88p | 4.13p | 315852 |
| 31/03/2020 | 5.50p | 5.50p | 3.70p | 4.13p | 1135098 |
| 30/03/2020 | 5.40p | 5.70p | 5.00p | 5.50p | 298783 |
| 27/03/2020 | 5.50p | 5.74p | 5.00p | 5.40p | 626044 |
| 26/03/2020 | 5.13p | 5.93p | 4.90p | 5.50p | 704656 |
| 25/03/2020 | 4.00p | 5.25p | 3.77p | 4.88p | 809237 |
| 24/03/2020 | 3.25p | 4.17p | 3.25p | 3.98p | 739080 |
| 23/03/2020 | 3.50p | 3.50p | 3.00p | 3.25p | 361529 |
| 20/03/2020 | 3.10p | 3.63p | 3.08p | 3.50p | 676851 |
| 19/03/2020 | 2.98p | 3.20p | 2.98p | 3.10p | 943055 |
| 18/03/2020 | 3.25p | 3.34p | 2.75p | 2.98p | 550313 |
| 17/03/2020 | 3.45p | 3.45p | 2.80p | 3.25p | 1472417 |
| 16/03/2020 | 4.35p | 4.35p | 3.30p | 3.45p | 977155 |
| 13/03/2020 | 4.63p | 4.70p | 4.50p | 4.50p | 641369 |
| 12/03/2020 | 4.65p | 4.74p | 4.51p | 4.63p | 283913 |
| 11/03/2020 | 5.05p | 5.10p | 4.82p | 4.85p | 328507 |
| 10/03/2020 | 5.05p | 5.15p | 4.92p | 5.05p | 289256 |
| 09/03/2020 | 4.75p | 5.20p | 4.30p | 5.05p | 1556661 |
| 06/03/2020 | 5.65p | 5.65p | 5.27p | 5.45p | 347375 |
| 05/03/2020 | 6.00p | 6.00p | 5.70p | 5.75p | 646154 |
| 04/03/2020 | 6.00p | 6.10p | 5.85p | 6.00p | 155193 |
| 03/03/2020 | 5.90p | 6.15p | 5.88p | 6.00p | 252190 |
| 02/03/2020 | 5.70p | 6.00p | 5.70p | 5.90p | 653142 |
| 28/02/2020 | 6.25p | 6.25p | 5.62p | 5.70p | 2417320 |
| 27/02/2020 | 6.65p | 6.65p | 6.20p | 6.30p | 498586 |
| 26/02/2020 | 7.00p | 7.00p | 6.25p | 6.65p | 1470460 |
| 25/02/2020 | 7.10p | 7.10p | 6.85p | 7.00p | 145917 |
| 24/02/2020 | 7.20p | 7.20p | 7.01p | 7.10p | 261581 |
| 21/02/2020 | 7.20p | 7.28p | 7.20p | 7.20p | 17555 |
| 20/02/2020 | 7.20p | 7.28p | 7.18p | 7.20p | 83815 |
| 19/02/2020 | 7.40p | 7.40p | 7.15p | 7.20p | 451746 |
| 18/02/2020 | 7.40p | 7.50p | 7.22p | 7.40p | 224436 |
| 17/02/2020 | 7.40p | 7.55p | 7.20p | 7.40p | 307549 |
| 14/02/2020 | 7.40p | 7.50p | 7.35p | 7.40p | 124473 |
| 13/02/2020 | 7.20p | 7.60p | 7.11p | 7.40p | 412780 |
| 12/02/2020 | 7.20p | 7.23p | 7.11p | 7.20p | 188740 |
| 11/02/2020 | 7.20p | 7.24p | 7.10p | 7.20p | 677207 |
| 10/02/2020 | 7.35p | 7.35p | 7.10p | 7.20p | 198170 |
| 07/02/2020 | 7.60p | 7.60p | 7.26p | 7.35p | 318565 |
| 06/02/2020 | 7.60p | 7.60p | 7.50p | 7.60p | 179695 |
| 05/02/2020 | 7.70p | 7.70p | 7.50p | 7.60p | 352741 |
| 04/02/2020 | 7.65p | 7.88p | 7.56p | 7.70p | 346458 |
| 03/02/2020 | 7.60p | 7.70p | 7.56p | 7.65p | 219856 |
| 31/01/2020 | 7.85p | 7.85p | 7.59p | 7.60p | 787576 |
| 30/01/2020 | 7.85p | 7.90p | 7.81p | 7.85p | 105347 |
| 29/01/2020 | 7.85p | 7.92p | 7.81p | 7.85p | 62790 |
| 28/01/2020 | 7.85p | 7.95p | 7.81p | 7.85p | 369726 |
| 27/01/2020 | 7.85p | 7.90p | 7.76p | 7.85p | 124483 |
| 24/01/2020 | 7.85p | 7.95p | 7.83p | 7.85p | 383331 |
| 23/01/2020 | 7.85p | 7.85p | 7.76p | 7.85p | 4000 |
| 22/01/2020 | 8.00p | 8.00p | 7.76p | 7.85p | 434233 |
| 21/01/2020 | 8.15p | 8.15p | 7.95p | 8.00p | 213302 |
| 20/01/2020 | 8.20p | 8.20p | 8.00p | 8.15p | 105000 |
| 17/01/2020 | 7.90p | 8.20p | 7.90p | 8.20p | 457645 |
| 16/01/2020 | 8.25p | 8.44p | 7.81p | 7.90p | 913012 |
| 15/01/2020 | 7.90p | 7.92p | 7.80p | 7.80p | 340624 |
| 14/01/2020 | 8.25p | 8.25p | 7.81p | 7.90p | 824382 |
| 13/01/2020 | 8.45p | 8.53p | 8.20p | 8.25p | 324226 |
| 10/01/2020 | 8.45p | 8.68p | 8.33p | 8.45p | 102658 |
| 09/01/2020 | 8.25p | 8.70p | 8.25p | 8.45p | 609970 |
| 08/01/2020 | 8.25p | 8.40p | 8.12p | 8.25p | 40484 |
| 07/01/2020 | 8.25p | 8.40p | 8.12p | 8.25p | 5341 |
| 06/01/2020 | 8.25p | 8.40p | 8.12p | 8.25p | 140982 |
| 03/01/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 225159 |
| 02/01/2020 | 8.20p | 8.40p | 8.10p | 8.20p | 296358 |
| 01/01/2020 | 8.20p | 8.25p | 8.00p | 8.20p | 385585 |
| 31/12/2019 | 8.20p | 8.25p | 8.00p | 8.20p | 385585 |
| 30/12/2019 | 8.30p | 8.30p | 8.10p | 8.20p | 368027 |
| 27/12/2019 | 8.35p | 8.49p | 8.25p | 8.30p | 231758 |
| 26/12/2019 | 8.20p | 8.50p | 8.20p | 8.35p | 1203287 |
| 25/12/2019 | 8.20p | 8.50p | 8.20p | 8.35p | 1203287 |
| 24/12/2019 | 8.20p | 8.50p | 8.20p | 8.35p | 1203287 |
| 23/12/2019 | 8.20p | 8.30p | 8.08p | 8.20p | 335247 |
| 20/12/2019 | 8.35p | 8.50p | 8.15p | 8.20p | 611538 |
| 19/12/2019 | 8.35p | 8.37p | 8.22p | 8.35p | 11478 |
| 18/12/2019 | 8.35p | 8.37p | 8.20p | 8.35p | 185100 |
| 17/12/2019 | 8.45p | 8.55p | 8.25p | 8.35p | 249431 |
| 16/12/2019 | 8.70p | 8.79p | 8.40p | 8.45p | 715175 |
| 13/12/2019 | 8.80p | 8.80p | 8.58p | 8.70p | 859934 |
| 12/12/2019 | 8.65p | 9.04p | 8.53p | 8.80p | 577351 |
| 11/12/2019 | 8.65p | 8.75p | 8.52p | 8.65p | 388833 |
| 10/12/2019 | 8.65p | 8.80p | 8.55p | 8.65p | 214617 |
| 09/12/2019 | 8.65p | 8.80p | 8.50p | 8.65p | 1060462 |
| 06/12/2019 | 8.65p | 8.77p | 8.26p | 8.65p | 371973 |
| 05/12/2019 | 9.00p | 9.00p | 8.50p | 8.65p | 455986 |
| 04/12/2019 | 9.00p | 9.00p | 8.80p | 9.00p | 151535 |
| 03/12/2019 | 9.00p | 9.15p | 8.80p | 9.00p | 132887 |
| 02/12/2019 | 9.10p | 9.10p | 8.85p | 9.00p | 253985 |
| 29/11/2019 | 8.60p | 9.50p | 8.60p | 9.10p | 1309410 |
| 28/11/2019 | 8.60p | 8.95p | 8.50p | 8.60p | 634820 |
| 27/11/2019 | 8.60p | 8.94p | 8.40p | 8.60p | 534519 |
| 26/11/2019 | 8.75p | 9.00p | 8.25p | 8.60p | 622297 |
| 25/11/2019 | 8.60p | 9.00p | 8.25p | 8.75p | 1092267 |
| 22/11/2019 | 8.25p | 8.87p | 8.00p | 8.60p | 1917185 |
| 21/11/2019 | 8.65p | 8.70p | 8.30p | 8.45p | 336495 |
| 20/11/2019 | 8.35p | 8.90p | 8.35p | 8.65p | 232278 |
| 19/11/2019 | 8.75p | 8.75p | 8.35p | 8.35p | 188180 |
| 18/11/2019 | 8.95p | 9.10p | 8.45p | 8.75p | 322216 |
| 15/11/2019 | 8.05p | 9.20p | 7.85p | 8.95p | 1165076 |
| 14/11/2019 | 8.05p | 8.30p | 7.85p | 8.05p | 53499 |
| 13/11/2019 | 8.15p | 8.73p | 7.82p | 8.05p | 572826 |
| 12/11/2019 | 8.05p | 8.15p | 7.91p | 8.05p | 173094 |
| 11/11/2019 | 8.05p | 8.15p | 7.91p | 8.05p | 135284 |
| 08/11/2019 | 8.30p | 8.30p | 7.85p | 8.05p | 840580 |
| 07/11/2019 | 8.30p | 8.40p | 8.10p | 8.30p | 76089 |
| 06/11/2019 | 8.25p | 8.45p | 8.02p | 8.30p | 380807 |
| 05/11/2019 | 8.25p | 8.37p | 8.00p | 8.25p | 167051 |
| 04/11/2019 | 8.55p | 8.90p | 8.07p | 8.25p | 460504 |
| 01/11/2019 | 8.55p | 8.65p | 8.31p | 8.55p | 241063 |
| 31/10/2019 | 8.35p | 8.80p | 8.27p | 8.55p | 449708 |
| 30/10/2019 | 8.75p | 8.75p | 8.13p | 8.35p | 899162 |
| 29/10/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 272737 |
| 28/10/2019 | 8.95p | 8.98p | 8.50p | 8.75p | 610285 |
| 25/10/2019 | 9.00p | 9.37p | 8.77p | 8.95p | 959214 |
| 24/10/2019 | 10.01p | 10.30p | 9.55p | 10.01p | 350503 |
| 23/10/2019 | 9.90p | 10.75p | 9.57p | 10.01p | 344569 |
| 22/10/2019 | 9.75p | 10.00p | 9.60p | 9.90p | 299420 |
| 21/10/2019 | 9.60p | 9.90p | 9.35p | 9.75p | 239732 |
| 18/10/2019 | 9.70p | 9.84p | 9.05p | 9.60p | 313327 |
| 17/10/2019 | 9.70p | 9.70p | 9.40p | 9.70p | 150517 |
| 16/10/2019 | 9.70p | 9.70p | 9.48p | 9.70p | 132889 |
| 15/10/2019 | 9.70p | 9.90p | 9.50p | 9.70p | 519431 |
| 14/10/2019 | 8.88p | 9.33p | 8.88p | 9.05p | 204571 |
| 11/10/2019 | 8.88p | 9.15p | 8.75p | 8.88p | 99000 |
| 10/10/2019 | 8.88p | 9.17p | 8.88p | 8.88p | 59706 |
| 09/10/2019 | 9.15p | 9.20p | 8.56p | 8.88p | 319452 |
| 08/10/2019 | 9.25p | 9.25p | 9.00p | 9.15p | 708011 |
| 07/10/2019 | 9.25p | 9.25p | 9.07p | 9.25p | 113800 |
| 04/10/2019 | 9.40p | 9.70p | 9.05p | 9.25p | 664392 |
| 03/10/2019 | 9.65p | 9.65p | 9.31p | 9.40p | 333016 |
| 02/10/2019 | 9.65p | 10.00p | 9.45p | 9.65p | 189663 |
| 01/10/2019 | 9.75p | 9.93p | 9.20p | 9.65p | 465731 |
| 30/09/2019 | 9.76p | 9.85p | 9.53p | 9.75p | 268937 |
| 27/09/2019 | 10.10p | 10.20p | 9.53p | 9.76p | 497914 |
| 26/09/2019 | 10.10p | 10.34p | 9.77p | 10.10p | 560181 |
| 25/09/2019 | 10.10p | 10.18p | 10.10p | 10.10p | 15567 |
| 24/09/2019 | 10.25p | 10.25p | 9.60p | 10.10p | 542556 |
| 23/09/2019 | 10.05p | 10.34p | 10.00p | 10.25p | 545702 |
*Close Price adjusted for both dividends and splits