UK markets open in 5 hours 23 minutes

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9250-0.0100 (-1.07%)
At close: 03:06PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 20221.06001.06001.06001.14001.1400109,293
05 Jul 20221.14501.14801.08001.07501.07501,582,896
04 Jul 20221.20001.20001.12501.15001.15001,252,845
01 Jul 20221.09501.17001.09501.15001.1500875,041
30 Jun 20221.16001.17401.12101.12501.12501,046,878
29 Jun 20221.20001.23001.15601.17501.17502,679,996
28 Jun 20221.18001.24001.15001.19501.1950346,552
27 Jun 20221.18001.29501.18001.21501.21501,350,541
24 Jun 20221.20001.29501.18001.24801.24802,457,191
23 Jun 20221.20501.35001.18801.25001.25001,605,257
22 Jun 20221.20501.35001.20501.27501.2750653,356
21 Jun 20221.20501.26501.20001.22501.22503,534,984
20 Jun 20221.20501.30001.19501.18001.18001,410,417
17 Jun 20221.17001.32501.16901.24501.24504,352,714
16 Jun 20221.30001.34001.17501.19801.19805,856,130
15 Jun 20221.25001.40001.20701.31001.31007,543,178
14 Jun 20221.30001.33501.26001.45001.45005,183,985
13 Jun 20221.30501.54001.28001.25801.25801,500,352
10 Jun 20221.42501.90001.30001.40001.400015,619,146
09 Jun 20221.30001.45001.15501.38301.38306,637,548
08 Jun 20221.20001.29501.10101.24501.24505,703,549
07 Jun 20221.28501.34501.16001.21501.21505,924,156
06 Jun 20221.30001.35001.20001.35001.350012,862,978
01 Jun 20221.39001.43401.30001.39001.39003,826,255
31 May 20221.43001.46501.35501.38801.38802,229,087
30 May 20221.42501.47501.35801.45501.45502,463,459
27 May 20221.37501.44901.37001.42501.42501,206,266
26 May 20221.44001.44001.37501.40801.40806,806,434
25 May 20221.39501.42501.36001.42001.42003,281,196
24 May 20221.40001.56501.36001.45001.45003,439,523
23 May 20221.49501.55001.40201.42501.42505,493,918
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...