UK markets closed

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.0001+0.0251 (+2.57%)
At close: 03:01PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.00001.07000.96001.02501.02504,196,959
24 Nov 20221.00001.02000.96000.97500.97502,504,084
23 Nov 20221.00001.10000.95800.96000.96002,840,579
22 Nov 20221.03101.10901.03101.10001.1000100,757
21 Nov 20221.00501.20001.00501.10001.1000179,563
18 Nov 20221.05001.11901.01001.10001.10005,834,923
17 Nov 20221.15501.15501.02001.10001.1000314,591
16 Nov 20221.20001.20001.04501.05001.0500235,943
15 Nov 20221.19501.19501.01201.10001.1000234,001
14 Nov 20221.05401.05401.01701.10001.1000198,739
11 Nov 20221.04001.04801.01001.02501.0250811,921
10 Nov 20221.10001.10301.00001.02501.02503,692,089
09 Nov 20221.10001.18901.03001.09001.09003,063,680
08 Nov 20221.40001.50001.10001.19001.19004,975,701
07 Nov 20221.21001.26501.12501.21301.21301,354,844
04 Nov 20221.39001.39001.14501.25001.2500569,505
03 Nov 20221.16501.16501.13001.26501.2650519,107
02 Nov 20221.14501.21001.14001.19001.1900214,861
01 Nov 20221.20001.28501.16301.20801.2080970,083
31 Oct 20221.12001.37501.12001.24001.24005,365,349
28 Oct 20221.19501.21001.13301.15001.15001,210,535
27 Oct 20221.25501.33001.10001.13001.13008,175,464
26 Oct 20221.30501.42001.30001.37501.3750396,807
25 Oct 20221.40001.58001.31001.40301.40309,208,338
24 Oct 20221.30001.45001.12501.38001.380011,239,607
21 Oct 20221.20001.30001.11001.25001.25002,596,627
20 Oct 20221.15001.25001.05001.13501.13503,666,881
19 Oct 20221.10501.20001.00501.16501.16505,295,487
18 Oct 20221.23501.29601.12501.20001.20005,795,721
17 Oct 20221.09501.40001.02001.25801.258010,119,292
14 Oct 20220.94801.04000.90500.99800.99807,623,956
13 Oct 20220.88000.94800.88000.91500.9150390,162
12 Oct 20220.88000.91500.85000.91500.9150435,375
11 Oct 20220.92000.94800.85300.90000.9000228,600
10 Oct 20220.88000.92000.88000.90000.9000129,821
07 Oct 20220.94800.94800.85300.91500.9150390,779
06 Oct 20220.82000.92000.82000.88500.8850886,178
05 Oct 20220.82200.89000.75000.89000.89005,086,529
04 Oct 20220.88200.88200.86000.86000.860090,211
03 Oct 20220.90001.00000.83000.89000.89004,667,965
30 Sept 20220.90000.90000.85700.92500.9250334,485
29 Sept 20220.99800.99800.87700.95000.95001,572,634
28 Sept 20220.85200.95000.85200.92500.9250736,677
27 Sept 20220.88000.99800.87400.93500.9350653,657
26 Sept 20220.88200.95200.88000.88000.88004,105,782
23 Sept 20221.00001.03000.85000.93500.93505,580,740
22 Sept 20220.98001.02200.98001.01501.0150681,333
21 Sept 20220.98001.03900.98001.00501.00501,382,142
20 Sept 20221.00001.04501.00001.02001.02002,280,113
16 Sept 20221.05001.08000.96001.04801.04806,514,701
15 Sept 20221.05001.13401.05001.10001.1000681,841
14 Sept 20221.07001.12501.06001.09001.0900725,150
13 Sept 20221.13001.19001.05001.07501.07503,030,867
12 Sept 20221.17001.25001.15001.16501.16502,803,651
09 Sept 20221.22001.35001.17801.20001.20003,585,892
08 Sept 20221.25001.25001.17001.21001.2100397,297
07 Sept 20221.19701.25001.17001.21001.21004,581,622
06 Sept 20221.30001.30001.17001.18501.18505,433,278
05 Sept 20221.21501.22201.16501.24001.24002,769,452
02 Sept 20221.17001.25201.16001.21001.21007,304,980
01 Sept 20221.23501.24001.17001.25001.25002,639,260
31 Aug 20221.18001.23001.16301.20501.20505,873,502
30 Aug 20221.28501.38201.18201.20001.20004,737,229
26 Aug 20221.27001.50001.27001.31501.31501,593,431
25 Aug 20221.30001.35001.25901.31001.31003,517,616
24 Aug 20221.33001.50001.27001.33001.33001,775,013
23 Aug 20221.26501.40001.25501.32801.3280603,717
22 Aug 20221.26501.30001.25001.27501.27501,278,044
19 Aug 20221.25501.50001.25001.37501.3750415,019
18 Aug 20221.30501.50001.26001.31001.31001,909,614
17 Aug 20221.30501.36201.27001.27501.27502,192,270
16 Aug 20221.34001.50001.32001.36001.36002,323,076
15 Aug 20221.35001.42001.26001.37501.37504,324,890
12 Aug 20221.34501.34501.22001.30001.30001,527,472
11 Aug 20221.27901.27901.21501.27501.2750727,808
10 Aug 20221.20001.30001.20001.25001.25006,932,053
09 Aug 20221.29001.29001.20101.27501.2750652,089
08 Aug 20221.34501.34501.18801.26001.26001,344,263
05 Aug 20221.29901.29901.17001.26001.2600698,565
04 Aug 20221.34501.34501.18501.25801.2580443,219
03 Aug 20221.34501.35001.18501.26001.26001,521,708
02 Aug 20221.27701.29501.17501.23501.2350982,298
01 Aug 20221.07001.25001.06001.23501.23508,912,199
29 Jul 20221.20001.25001.06001.18501.18508,211,280
28 Jul 20221.39501.39501.22301.30001.3000640,430
27 Jul 20221.22301.30001.22301.27501.2750120,832
26 Jul 20221.25501.35001.20001.27501.2750439,681
25 Jul 20221.25501.35801.25001.31501.31501,438,709
22 Jul 20221.30001.39001.30001.34001.34001,100,301
21 Jul 20221.25501.50001.20101.28501.2850952,094
20 Jul 20221.13001.21601.13001.22501.2250881,650
19 Jul 20221.22301.22301.21901.21501.215025,838
18 Jul 20221.20501.30001.10001.21801.21802,489,536
15 Jul 20221.25001.25001.21001.25001.2500301,011
14 Jul 20221.27401.30001.20001.25001.25003,881,377
13 Jul 20221.25501.43001.23801.27001.27006,130,043
12 Jul 20221.30001.42001.25001.35001.35002,689,465
11 Jul 20221.30001.70001.13601.42501.425016,331,047
08 Jul 20221.08001.15001.05001.08501.08501,574,716
07 Jul 20221.20001.20001.07401.10001.10002,214,587
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...