Market data

Select a section

Empyrean Energy

(EME)
Sector: Oil, Gas and Coal
0.12p
-0.01p -6.25
Last updated: 16:37:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 0.12p 0.13p 0.11p 0.12p 17,203,784
07/11/2024 0.13p 0.14p 0.11p 0.13p 25,914,636
06/11/2024 0.15p 0.15p 0.10p 0.12p 75,324,524
05/11/2024 0.18p 0.19p 0.13p 0.17p 28,127,800
04/11/2024 0.23p 0.24p 0.16p 0.19p 5,699,231
01/11/2024 0.23p 0.25p 0.15p 0.21p 4,835,757
31/10/2024 0.23p 0.25p 0.18p 0.21p 22,783,820
30/10/2024 0.20p 0.24p 0.17p 0.21p 1,865,950
29/10/2024 0.25p 0.30p 0.15p 0.19p 13,189,281
28/10/2024 0.22p 0.27p 0.20p 0.25p 2,882,130
25/10/2024 0.25p 0.30p 0.20p 0.24p 11,939,668
24/10/2024 0.25p 0.30p 0.25p 0.28p 2,722,397
23/10/2024 0.30p 0.32p 0.20p 0.27p 15,094,114
22/10/2024 0.20p 0.32p 0.20p 0.27p 11,454,561
21/10/2024 0.35p 0.35p 0.20p 0.20p 2,387,438
18/10/2024 0.25p 0.33p 0.25p 0.28p 261,537
17/10/2024 0.22p 0.32p 0.25p 0.25p 610,032
16/10/2024 0.22p 0.29p 0.22p 0.26p 2,761,298
15/10/2024 0.35p 0.30p 0.25p 0.25p 90,235
14/10/2024 0.35p 0.35p 0.25p 0.25p 3,362,044
11/10/2024 0.34p 0.29p 0.25p 0.25p 924,759
10/10/2024 0.34p 0.30p 0.24p 0.25p 14,831,976
09/10/2024 0.34p 0.35p 0.22p 0.25p 4,978,114
08/10/2024 0.27p 0.33p 0.25p 0.31p 12,509,569
07/10/2024 0.24p 0.30p 0.23p 0.25p 955,369
04/10/2024 0.24p 0.27p 0.20p 0.24p 8,434,572
03/10/2024 0.24p 0.35p 0.22p 0.28p 1,379,643
02/10/2024 0.25p 0.25p 0.20p 0.25p 6,571,313
01/10/2024 0.25p 0.35p 0.21p 0.27p 21,122,050
30/09/2024 0.33p 0.33p 0.26p 0.30p 8,137,782
27/09/2024 0.25p 0.31p 0.25p 0.30p 4,075,955
26/09/2024 0.34p 0.33p 0.27p 0.31p 2,093,871
25/09/2024 0.34p 0.35p 0.31p 0.31p 128,873
24/09/2024 0.34p 0.35p 0.28p 0.31p 442,650
23/09/2024 0.25p 0.34p 0.27p 0.31p 3,086,120
20/09/2024 0.25p 0.31p 0.27p 0.31p 4,546,434
19/09/2024 0.25p 0.30p 0.25p 0.27p 618,502
18/09/2024 0.30p 0.30p 0.26p 0.27p 16,429,485
17/09/2024 0.31p 0.31p 0.28p 0.30p 10,839,412
16/09/2024 0.35p 0.32p 0.30p 0.32p 1,103,013
13/09/2024 0.35p 0.35p 0.30p 0.32p 3,813,199
12/09/2024 0.30p 0.35p 0.25p 0.32p 24,323,775
11/09/2024 0.30p 0.32p 0.28p 0.32p 11,730,866
10/09/2024 0.31p 0.35p 0.28p 0.29p 17,241,132
09/09/2024 0.31p 0.37p 0.31p 0.35p 1,069,198
06/09/2024 0.33p 0.38p 0.30p 0.34p 9,832,150
05/09/2024 0.38p 0.38p 0.30p 0.34p 1,384,052
04/09/2024 0.38p 0.39p 0.32p 0.35p 11,039,196
03/09/2024 0.49p 0.49p 0.36p 0.37p 8,963,758
02/09/2024 0.44p 0.55p 0.36p 0.37p 51,175,925
30/08/2024 0.35p 0.37p 0.34p 0.37p 660,886
29/08/2024 0.35p 0.39p 0.34p 0.37p 2,687,041
28/08/2024 0.35p 0.42p 0.33p 0.35p 14,282,183
27/08/2024 0.32p 0.36p 0.31p 0.34p 12,914,966
26/08/2024 0.40p 0.40p 0.32p 0.35p 4,125,791
23/08/2024 0.40p 0.40p 0.32p 0.35p 4,125,791
22/08/2024 0.40p 0.40p 0.32p 0.35p 4,125,791
21/08/2024 0.34p 0.37p 0.32p 0.33p 2,127,324
20/08/2024 0.34p 0.39p 0.32p 0.33p 8,433,239
19/08/2024 0.34p 0.37p 0.33p 0.35p 1,630
16/08/2024 0.34p 0.37p 0.34p 0.35p 4,412,103
15/08/2024 0.35p 0.40p 0.32p 0.37p 10,154,277
14/08/2024 0.35p 0.40p 0.34p 0.36p 248,859
13/08/2024 0.35p 0.35p 0.33p 0.34p 4,529,716
12/08/2024 0.35p 0.38p 0.32p 0.37p 5,069,694
09/08/2024 0.35p 0.40p 0.33p 0.35p 2,522,982
08/08/2024 0.42p 0.45p 0.35p 0.35p 18,938,044
07/08/2024 0.39p 0.44p 0.32p 0.35p 10,340,357
06/08/2024 0.30p 0.40p 0.32p 0.35p 235,835
05/08/2024 0.30p 0.35p 0.30p 0.35p 806,916
02/08/2024 0.30p 0.40p 0.30p 0.33p 6,789,028
01/08/2024 0.35p 0.37p 0.31p 0.34p 5,554,491
31/07/2024 0.32p 0.39p 0.30p 0.36p 16,351,092
30/07/2024 0.32p 0.39p 0.30p 0.35p 4,027,408
29/07/2024 0.32p 0.37p 0.28p 0.35p 14,222,744
26/07/2024 0.27p 0.32p 0.26p 0.26p 12,383,449
25/07/2024 0.27p 0.33p 0.25p 0.26p 6,054,121
24/07/2024 0.30p 0.35p 0.25p 0.28p 1,706,621
23/07/2024 0.30p 0.31p 0.25p 0.26p 5,449,428
22/07/2024 0.29p 0.33p 0.25p 0.27p 10,148,408
19/07/2024 0.29p 0.30p 0.27p 0.30p 822,690
18/07/2024 0.29p 0.30p 0.26p 0.28p 6,533,333
17/07/2024 0.29p 0.33p 0.27p 0.28p 13,140,114
16/07/2024 0.32p 0.31p 0.28p 0.30p 2,751,159
15/07/2024 0.32p 0.35p 0.27p 0.32p 5,976,745
12/07/2024 0.29p 0.35p 0.28p 0.30p 1,075,363
11/07/2024 0.31p 0.32p 0.28p 0.31p 3,239,756
10/07/2024 0.31p 0.30p 0.28p 0.30p 1,796,016
09/07/2024 0.31p 0.33p 0.28p 0.31p 6,326,707
08/07/2024 0.31p 0.33p 0.29p 0.30p 12,381,772
05/07/2024 0.29p 0.33p 0.27p 0.30p 9,945,381
04/07/2024 0.30p 0.32p 0.27p 0.30p 10,679,347
03/07/2024 0.30p 0.32p 0.26p 0.29p 5,058,503
02/07/2024 0.30p 0.32p 0.25p 0.29p 20,817,215
01/07/2024 0.30p 0.32p 0.27p 0.32p 9,610,505
28/06/2024 0.30p 0.32p 0.27p 0.30p 5,633,536
27/06/2024 0.31p 0.32p 0.27p 0.30p 13,700,505
26/06/2024 0.30p 0.34p 0.25p 0.30p 20,058,015
25/06/2024 0.34p 0.35p 0.27p 0.32p 51,784,397
24/06/2024 0.35p 0.45p 0.25p 0.28p 157,144,478
21/06/2024 0.27p 0.28p 0.20p 0.24p 19,612,439
20/06/2024 0.27p 0.29p 0.22p 0.25p 7,118,450
19/06/2024 0.29p 0.31p 0.26p 0.30p 3,974,271
18/06/2024 0.29p 0.27p 0.23p 0.27p 4,829,049
17/06/2024 0.29p 0.30p 0.21p 0.25p 1,746,776
14/06/2024 0.30p 0.29p 0.23p 0.26p 5,076,524
13/06/2024 0.30p 0.29p 0.20p 0.23p 1,663,962
12/06/2024 0.30p 0.36p 0.28p 0.34p 6,706,278
11/06/2024 0.25p 0.30p 0.22p 0.27p 15,564,422
10/06/2024 0.26p 0.30p 0.22p 0.25p 35,130,920
07/06/2024 0.29p 0.35p 0.28p 0.28p 1,740,322
06/06/2024 0.32p 0.33p 0.26p 0.31p 15,980,890
05/06/2024 0.33p 0.35p 0.30p 0.35p 5,410,369
04/06/2024 0.35p 0.35p 0.31p 0.34p 5,159,415
03/06/2024 0.36p 0.38p 0.36p 0.37p 131,308
31/05/2024 0.36p 0.46p 0.36p 0.39p 7,944,451
30/05/2024 0.35p 0.40p 0.35p 0.39p 1,586,250
29/05/2024 0.35p 0.39p 0.32p 0.37p 7,321,022
28/05/2024 0.35p 0.38p 0.28p 0.31p 25,199,584
27/05/2024 0.40p 0.40p 0.38p 0.40p 568,674
24/05/2024 0.40p 0.40p 0.38p 0.40p 568,674
23/05/2024 0.40p 0.40p 0.36p 0.37p 2,016,353
22/05/2024 0.40p 0.41p 0.38p 0.40p 145,208
21/05/2024 0.40p 0.40p 0.38p 0.40p 38,000
20/05/2024 0.40p 0.44p 0.37p 0.42p 729,113
17/05/2024 0.40p 0.41p 0.35p 0.40p 1,332,692
16/05/2024 0.40p 0.43p 0.37p 0.37p 3,250,948
15/05/2024 0.40p 0.42p 0.37p 0.39p 1,961,122
14/05/2024 0.40p 0.40p 0.37p 0.37p 2,547,230
13/05/2024 0.40p 0.51p 0.38p 0.40p 9,501,703
10/05/2024 0.40p 0.45p 0.40p 0.42p 2,037,639

Market data

Select a section