UK Markets open in 55 mins

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.4300+0.0700 (+5.15%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 20221.49501.49501.38001.43001.43001,748,003
19 May 20221.38001.45001.30501.36001.36003,862,461
18 May 20221.44501.59501.37001.41501.415015,283,668
17 May 20221.48001.57501.40501.46001.46006,898,268
16 May 20221.50001.60001.42501.52301.52305,763,735
13 May 20221.50001.55001.45601.45301.45306,040,838
12 May 20221.45001.55001.40501.42001.420016,738,128
11 May 20221.49001.55001.45501.53001.53007,321,145
10 May 20221.55001.89901.45001.50001.500056,444,886
09 May 20221.62001.70001.37001.50001.500013,448,325
06 May 20221.79501.84501.62201.67301.673011,825,449
05 May 20222.06002.24001.70001.75001.750026,988,882
04 May 20222.50002.62502.13002.20002.200022,369,882
03 May 20222.25002.53502.01002.15002.150018,021,015
29 Apr 20222.58002.75002.26002.40002.400025,735,981
28 Apr 20222.48003.30002.47002.63002.630030,777,254
27 Apr 20222.60002.99201.55002.55002.5500120,648,010
26 Apr 202211.500011.50008.47208.70008.700028,167,424
25 Apr 202210.550011.300010.510011.300011.30008,886,431
22 Apr 202211.650011.650010.400010.900010.900010,737,085
21 Apr 202211.200011.440010.500011.100011.100010,705,917
20 Apr 202211.050011.450010.550011.000011.000014,544,805
19 Apr 20229.900013.00009.735011.000011.000027,097,842
14 Apr 202210.850010.92009.500010.200010.200013,178,700
13 Apr 202210.600011.500010.200010.425010.42506,722,690
12 Apr 202211.600012.300010.500010.925010.925012,029,059
11 Apr 202212.050013.000011.094011.500011.500019,641,488
08 Apr 202211.000011.800010.550011.800011.800016,212,796
07 Apr 202211.450011.900010.500010.500010.500012,052,818
06 Apr 202210.650011.24009.500010.950010.950015,573,353
05 Apr 20229.700010.45009.70009.90009.90007,533,171
04 Apr 202210.000010.80009.83509.90009.90009,908,291
01 Apr 202210.500011.00009.860010.450010.45007,772,307
31 Mar 202210.700010.70009.800010.100010.10004,107,524
30 Mar 202210.450011.500010.000010.500010.50007,476,535
29 Mar 202211.500012.000010.300011.000011.00006,948,454
28 Mar 202211.300012.400010.500011.250011.25008,912,385
25 Mar 202211.500012.400010.510011.000011.000012,924,983
24 Mar 202210.600012.318010.200010.575010.575012,134,897
23 Mar 20229.100010.75309.000010.400010.400018,996,457
22 Mar 20228.70009.34008.00008.95008.95005,833,527
21 Mar 20228.60008.70007.92208.20008.20002,427,177
18 Mar 20227.72008.70007.72008.35008.35001,549,556
17 Mar 20228.00008.68007.50008.20008.20004,360,135
16 Mar 20228.20008.90007.60007.81007.81003,797,697
15 Mar 20229.50009.50007.88808.20008.20009,848,141
14 Mar 20227.78009.70007.50009.10009.100016,517,607
11 Mar 20227.50008.50007.00007.55007.550013,288,356
10 Mar 20226.90007.26006.66007.05007.05001,165,229
09 Mar 20226.80007.27706.65006.95006.95003,601,173
08 Mar 20226.85007.10006.63006.70006.70001,222,555
07 Mar 20226.55007.15006.68006.85006.85004,160,107
04 Mar 20226.75006.70006.45506.60006.60001,303,791
03 Mar 20226.75007.08006.60006.75006.75002,502,524
02 Mar 20226.80006.90006.60006.75006.75002,766,216
01 Mar 20227.00006.90506.65706.80006.80001,650,129
28 Feb 20227.05007.40006.90007.00007.00003,424,231
25 Feb 20226.25007.37006.23207.05007.05006,471,812
24 Feb 20226.55006.40305.90306.25006.25002,356,845
23 Feb 20226.85006.88006.36606.65006.65003,261,272
22 Feb 20226.75007.00006.40006.85006.85005,849,644
21 Feb 20226.90007.08006.55006.75006.75001,674,990
18 Feb 20227.10007.28006.82506.90006.90002,236,315
17 Feb 20227.50007.68006.92307.10007.10004,597,551
16 Feb 20227.30008.19106.88707.50007.500013,600,487
15 Feb 20226.15007.46906.01107.30007.30006,985,623
14 Feb 20226.70006.80005.91006.20006.20007,683,177
11 Feb 20226.85006.80006.60006.70006.70001,576,249
10 Feb 20227.15007.20006.80006.90006.90001,388,865
09 Feb 20227.05007.14806.92007.10007.10001,706,433
08 Feb 20227.35007.50006.91107.05007.05004,795,927
07 Feb 20227.20007.66006.85007.35007.35006,665,030
04 Feb 20227.05007.50006.80007.20007.20005,056,407
03 Feb 20226.65007.12006.51007.05007.05004,757,696
02 Feb 20226.60006.78006.30006.65006.65002,203,895
01 Feb 20226.80006.95006.40006.60006.60004,903,898
31 Jan 20226.00006.90005.90206.70006.70006,725,922
28 Jan 20226.00006.02405.90006.00006.0000376,458
27 Jan 20226.05006.19905.92206.00006.00002,237,012
26 Jan 20225.90006.19005.70006.05006.05004,122,372
25 Jan 20226.10006.10005.80005.90005.90002,058,958
24 Jan 20226.05006.40006.00006.10006.10003,421,505
21 Jan 20226.15006.48005.92006.20006.20004,205,449
20 Jan 20225.95006.11605.80006.15006.1500793,593
19 Jan 20226.10006.20005.90205.90005.90003,431,620
18 Jan 20226.10006.16005.93006.10006.10001,422,670
17 Jan 20226.10006.20005.90006.10006.10001,028,770
14 Jan 20226.10006.09005.96206.10006.1000642,323
13 Jan 20226.05006.20005.90006.10006.1000830,801
12 Jan 20226.10006.17005.93006.05006.05001,512,365
11 Jan 20225.95006.30005.90006.10006.10001,310,373
10 Jan 20225.95006.10005.72605.95005.95003,706,330
07 Jan 20226.00006.03005.89005.95005.95001,324,736
06 Jan 20226.00006.05905.91106.00006.00001,387,774
05 Jan 20226.10006.10005.70006.00006.00002,682,073
04 Jan 20226.30006.45006.00006.10006.10002,706,640
31 Dec 20216.35006.35006.10006.30006.3000322,017
30 Dec 20216.15006.48006.15006.35006.35002,004,412
29 Dec 20216.15006.30006.00006.15006.1500780,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...