UK markets closed
NIKKEI 225
26,871.27 +379.30 (+1.43%) HANG SENG
22,229.52 +510.46 (+2.35%) CRUDE OIL
109.81 +2.19 (+2.03%) GOLD FUTURES
1,824.00 -6.30 (-0.34%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
17,034.69 -450.65 (-2.58%)
Empyrean Energy Plc (EME.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.2050 | 1.2950 | 1.1800 | 1.2150 | 1.2150 | 1,350,541 |
| 24 Jun 2022 | 1.2000 | 1.2950 | 1.1800 | 1.2480 | 1.2480 | 2,457,191 |
| 23 Jun 2022 | 1.2050 | 1.3500 | 1.1880 | 1.2500 | 1.2500 | 1,605,257 |
| 22 Jun 2022 | 1.2050 | 1.3500 | 1.2050 | 1.2750 | 1.2750 | 653,356 |
| 21 Jun 2022 | 1.2050 | 1.2650 | 1.2000 | 1.2250 | 1.2250 | 3,534,984 |
| 20 Jun 2022 | 1.2050 | 1.3000 | 1.1950 | 1.1800 | 1.1800 | 1,410,417 |
| 17 Jun 2022 | 1.1700 | 1.3250 | 1.1690 | 1.2450 | 1.2450 | 4,352,714 |
| 16 Jun 2022 | 1.3000 | 1.3400 | 1.1750 | 1.1980 | 1.1980 | 5,856,130 |
| 15 Jun 2022 | 1.2500 | 1.4000 | 1.2070 | 1.3100 | 1.3100 | 7,543,178 |
| 14 Jun 2022 | 1.3000 | 1.3350 | 1.2600 | 1.4500 | 1.4500 | 5,183,985 |
| 13 Jun 2022 | 1.3050 | 1.5400 | 1.2800 | 1.2580 | 1.2580 | 1,500,352 |
| 10 Jun 2022 | 1.4250 | 1.9000 | 1.3000 | 1.4000 | 1.4000 | 15,619,146 |
| 09 Jun 2022 | 1.3000 | 1.4500 | 1.1550 | 1.3830 | 1.3830 | 6,637,548 |
| 08 Jun 2022 | 1.2000 | 1.2950 | 1.1010 | 1.2450 | 1.2450 | 5,703,549 |
| 07 Jun 2022 | 1.2850 | 1.3450 | 1.1600 | 1.2150 | 1.2150 | 5,924,156 |
| 06 Jun 2022 | 1.3000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 12,862,978 |
| 01 Jun 2022 | 1.3900 | 1.4340 | 1.3000 | 1.3900 | 1.3900 | 3,826,255 |
| 31 May 2022 | 1.4300 | 1.4650 | 1.3550 | 1.3880 | 1.3880 | 2,229,087 |
| 30 May 2022 | 1.4250 | 1.4750 | 1.3580 | 1.4550 | 1.4550 | 2,463,459 |
| 27 May 2022 | 1.3750 | 1.4490 | 1.3700 | 1.4250 | 1.4250 | 1,206,266 |
| 26 May 2022 | 1.4400 | 1.4400 | 1.3750 | 1.4080 | 1.4080 | 6,806,434 |
| 25 May 2022 | 1.3950 | 1.4250 | 1.3600 | 1.4200 | 1.4200 | 3,281,196 |
| 24 May 2022 | 1.4000 | 1.5650 | 1.3600 | 1.4500 | 1.4500 | 3,439,523 |
| 23 May 2022 | 1.4950 | 1.5500 | 1.4020 | 1.4250 | 1.4250 | 5,493,918 |
| 20 May 2022 | 1.4950 | 1.4950 | 1.3800 | 1.4300 | 1.4300 | 1,748,003 |
| 19 May 2022 | 1.3800 | 1.4500 | 1.3050 | 1.3600 | 1.3600 | 3,862,461 |
| 18 May 2022 | 1.4450 | 1.5950 | 1.3700 | 1.4150 | 1.4150 | 15,283,668 |
| 17 May 2022 | 1.4800 | 1.5750 | 1.4050 | 1.4600 | 1.4600 | 6,898,268 |
| 16 May 2022 | 1.5000 | 1.6000 | 1.4250 | 1.5230 | 1.5230 | 5,763,735 |
| 13 May 2022 | 1.5000 | 1.5500 | 1.4560 | 1.4530 | 1.4530 | 6,040,838 |
| 12 May 2022 | 1.4500 | 1.5500 | 1.4050 | 1.4200 | 1.4200 | 16,738,128 |
| 11 May 2022 | 1.4900 | 1.5500 | 1.4550 | 1.5300 | 1.5300 | 7,321,145 |
| 10 May 2022 | 1.5500 | 1.8990 | 1.4500 | 1.5000 | 1.5000 | 56,444,886 |
| 09 May 2022 | 1.6200 | 1.7000 | 1.3700 | 1.5000 | 1.5000 | 13,448,325 |
| 06 May 2022 | 1.7950 | 1.8450 | 1.6220 | 1.6730 | 1.6730 | 11,825,449 |
| 05 May 2022 | 2.0600 | 2.2400 | 1.7000 | 1.7500 | 1.7500 | 26,988,882 |
| 04 May 2022 | 2.5000 | 2.6250 | 2.1300 | 2.2000 | 2.2000 | 22,369,882 |
| 03 May 2022 | 2.2500 | 2.5350 | 2.0100 | 2.1500 | 2.1500 | 18,021,015 |
| 29 Apr 2022 | 2.5800 | 2.7500 | 2.2600 | 2.4000 | 2.4000 | 25,735,981 |
| 28 Apr 2022 | 2.4800 | 3.3000 | 2.4700 | 2.6300 | 2.6300 | 30,777,254 |
| 27 Apr 2022 | 2.6000 | 2.9920 | 1.5500 | 2.5500 | 2.5500 | 120,648,010 |
| 26 Apr 2022 | 11.5000 | 11.5000 | 8.4720 | 8.7000 | 8.7000 | 28,167,424 |
| 25 Apr 2022 | 10.5500 | 11.3000 | 10.5100 | 11.3000 | 11.3000 | 8,886,431 |
| 22 Apr 2022 | 11.6500 | 11.6500 | 10.4000 | 10.9000 | 10.9000 | 10,737,085 |
| 21 Apr 2022 | 11.2000 | 11.4400 | 10.5000 | 11.1000 | 11.1000 | 10,705,917 |
| 20 Apr 2022 | 11.0500 | 11.4500 | 10.5500 | 11.0000 | 11.0000 | 14,544,805 |
| 19 Apr 2022 | 9.9000 | 13.0000 | 9.7350 | 11.0000 | 11.0000 | 27,097,842 |
| 14 Apr 2022 | 10.8500 | 10.9200 | 9.5000 | 10.2000 | 10.2000 | 13,178,700 |
| 13 Apr 2022 | 10.6000 | 11.5000 | 10.2000 | 10.4250 | 10.4250 | 6,722,690 |
| 12 Apr 2022 | 11.6000 | 12.3000 | 10.5000 | 10.9250 | 10.9250 | 12,029,059 |
| 11 Apr 2022 | 12.0500 | 13.0000 | 11.0940 | 11.5000 | 11.5000 | 19,641,488 |
| 08 Apr 2022 | 11.0000 | 11.8000 | 10.5500 | 11.8000 | 11.8000 | 16,212,796 |
| 07 Apr 2022 | 11.4500 | 11.9000 | 10.5000 | 10.5000 | 10.5000 | 12,052,818 |
| 06 Apr 2022 | 10.6500 | 11.2400 | 9.5000 | 10.9500 | 10.9500 | 15,573,353 |
| 05 Apr 2022 | 9.7000 | 10.4500 | 9.7000 | 9.9000 | 9.9000 | 7,533,171 |
| 04 Apr 2022 | 10.0000 | 10.8000 | 9.8350 | 9.9000 | 9.9000 | 9,908,291 |
| 01 Apr 2022 | 10.5000 | 11.0000 | 9.8600 | 10.4500 | 10.4500 | 7,772,307 |
| 31 Mar 2022 | 10.7000 | 10.7000 | 9.8000 | 10.1000 | 10.1000 | 4,107,524 |
| 30 Mar 2022 | 10.4500 | 11.5000 | 10.0000 | 10.5000 | 10.5000 | 7,476,535 |
| 29 Mar 2022 | 11.5000 | 12.0000 | 10.3000 | 11.0000 | 11.0000 | 6,948,454 |
| 28 Mar 2022 | 11.3000 | 12.4000 | 10.5000 | 11.2500 | 11.2500 | 8,912,385 |
| 25 Mar 2022 | 11.5000 | 12.4000 | 10.5100 | 11.0000 | 11.0000 | 12,924,983 |
| 24 Mar 2022 | 10.6000 | 12.3180 | 10.2000 | 10.5750 | 10.5750 | 12,134,897 |
| 23 Mar 2022 | 9.1000 | 10.7530 | 9.0000 | 10.4000 | 10.4000 | 18,996,457 |
| 22 Mar 2022 | 8.7000 | 9.3400 | 8.0000 | 8.9500 | 8.9500 | 5,833,527 |
| 21 Mar 2022 | 8.6000 | 8.7000 | 7.9220 | 8.2000 | 8.2000 | 2,427,177 |
| 18 Mar 2022 | 7.7200 | 8.7000 | 7.7200 | 8.3500 | 8.3500 | 1,549,556 |
| 17 Mar 2022 | 8.0000 | 8.6800 | 7.5000 | 8.2000 | 8.2000 | 4,360,135 |
| 16 Mar 2022 | 8.2000 | 8.9000 | 7.6000 | 7.8100 | 7.8100 | 3,797,697 |
| 15 Mar 2022 | 9.5000 | 9.5000 | 7.8880 | 8.2000 | 8.2000 | 9,848,141 |
| 14 Mar 2022 | 7.7800 | 9.7000 | 7.5000 | 9.1000 | 9.1000 | 16,517,607 |
| 11 Mar 2022 | 7.5000 | 8.5000 | 7.0000 | 7.5500 | 7.5500 | 13,288,356 |
| 10 Mar 2022 | 6.9000 | 7.2600 | 6.6600 | 7.0500 | 7.0500 | 1,165,229 |
| 09 Mar 2022 | 6.8000 | 7.2770 | 6.6500 | 6.9500 | 6.9500 | 3,601,173 |
| 08 Mar 2022 | 6.8500 | 7.1000 | 6.6300 | 6.7000 | 6.7000 | 1,222,555 |
| 07 Mar 2022 | 6.5500 | 7.1500 | 6.6800 | 6.8500 | 6.8500 | 4,160,107 |
| 04 Mar 2022 | 6.7500 | 6.7000 | 6.4550 | 6.6000 | 6.6000 | 1,303,791 |
| 03 Mar 2022 | 6.7500 | 7.0800 | 6.6000 | 6.7500 | 6.7500 | 2,502,524 |
| 02 Mar 2022 | 6.8000 | 6.9000 | 6.6000 | 6.7500 | 6.7500 | 2,766,216 |
| 01 Mar 2022 | 7.0000 | 6.9050 | 6.6570 | 6.8000 | 6.8000 | 1,650,129 |
| 28 Feb 2022 | 7.0500 | 7.4000 | 6.9000 | 7.0000 | 7.0000 | 3,424,231 |
| 25 Feb 2022 | 6.2500 | 7.3700 | 6.2320 | 7.0500 | 7.0500 | 6,471,812 |
| 24 Feb 2022 | 6.5500 | 6.4030 | 5.9030 | 6.2500 | 6.2500 | 2,356,845 |
| 23 Feb 2022 | 6.8500 | 6.8800 | 6.3660 | 6.6500 | 6.6500 | 3,261,272 |
| 22 Feb 2022 | 6.7500 | 7.0000 | 6.4000 | 6.8500 | 6.8500 | 5,849,644 |
| 21 Feb 2022 | 6.9000 | 7.0800 | 6.5500 | 6.7500 | 6.7500 | 1,674,990 |
| 18 Feb 2022 | 7.1000 | 7.2800 | 6.8250 | 6.9000 | 6.9000 | 2,236,315 |
| 17 Feb 2022 | 7.5000 | 7.6800 | 6.9230 | 7.1000 | 7.1000 | 4,597,551 |
| 16 Feb 2022 | 7.3000 | 8.1910 | 6.8870 | 7.5000 | 7.5000 | 13,600,487 |
| 15 Feb 2022 | 6.1500 | 7.4690 | 6.0110 | 7.3000 | 7.3000 | 6,985,623 |
| 14 Feb 2022 | 6.7000 | 6.8000 | 5.9100 | 6.2000 | 6.2000 | 7,683,177 |
| 11 Feb 2022 | 6.8500 | 6.8000 | 6.6000 | 6.7000 | 6.7000 | 1,576,249 |
| 10 Feb 2022 | 7.1500 | 7.2000 | 6.8000 | 6.9000 | 6.9000 | 1,388,865 |
| 09 Feb 2022 | 7.0500 | 7.1480 | 6.9200 | 7.1000 | 7.1000 | 1,706,433 |
| 08 Feb 2022 | 7.3500 | 7.5000 | 6.9110 | 7.0500 | 7.0500 | 4,795,927 |
| 07 Feb 2022 | 7.2000 | 7.6600 | 6.8500 | 7.3500 | 7.3500 | 6,665,030 |
| 04 Feb 2022 | 7.0500 | 7.5000 | 6.8000 | 7.2000 | 7.2000 | 5,056,407 |
| 03 Feb 2022 | 6.6500 | 7.1200 | 6.5100 | 7.0500 | 7.0500 | 4,757,696 |
| 02 Feb 2022 | 6.6000 | 6.7800 | 6.3000 | 6.6500 | 6.6500 | 2,203,895 |
| 01 Feb 2022 | 6.8000 | 6.9500 | 6.4000 | 6.6000 | 6.6000 | 4,903,898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
