UK markets close in 1 hour 22 minutes

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6710-0.0540 (-7.45%)
As of 12:27PM GMT. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.75000.78000.65400.67100.67106,223,587
28 Feb 20240.68600.75000.55000.72500.72508,848,155
27 Feb 20240.69800.69800.55000.62500.6250313,491
26 Feb 20240.68600.70000.62000.66000.66001,790,480
23 Feb 20240.70000.80100.55000.62500.625025,593,973
22 Feb 20240.56000.60000.48100.52500.52502,629,042
21 Feb 20240.47000.54800.47000.51000.51001,816,330
20 Feb 20240.47300.60000.47000.51000.51006,685,742
19 Feb 20240.42800.55000.42800.52500.52509,123,588
16 Feb 20240.42800.55000.42800.47500.47503,802,347
15 Feb 20240.50000.55000.40000.47500.475010,374,180
14 Feb 20240.40100.57500.35000.55000.550010,676,216
13 Feb 20240.34600.55000.28500.44000.440020,590,537
12 Feb 20240.28000.34900.28000.31500.31504,619,913
09 Feb 20240.39900.39900.31500.35200.3520865,770
08 Feb 20240.39700.39700.34000.36600.36601,390
07 Feb 20240.33000.39700.33000.36100.36105,540,000
06 Feb 20240.37700.37700.33800.36100.3610561,881
05 Feb 20240.32800.38500.32800.37500.37501,580,570
02 Feb 20240.35700.35700.30300.35000.3500185,379
01 Feb 20240.34900.37000.32100.35000.35008,447,722
31 Jan 20240.31900.35000.25700.33200.332014,911,482
30 Jan 20240.38300.46700.35000.37500.37502,585,766
29 Jan 20240.45100.45100.38000.42500.4250567,627
26 Jan 20240.40500.46500.40500.41100.41101,462,470
25 Jan 20240.39900.50000.36000.45000.45004,867,121
24 Jan 20240.38400.56300.35500.40000.400010,150,982
23 Jan 20240.48100.50000.45000.47500.4750239,176
22 Jan 20240.50000.55000.40000.47500.475020,789,749
19 Jan 20240.50000.59800.50000.55000.550030,383
18 Jan 20240.52500.52500.52500.54400.5440135,410
17 Jan 20240.50100.59800.50000.54400.5440290,492
16 Jan 20240.50000.57500.50000.55000.55001,790,116
15 Jan 20240.51300.58000.51300.57500.57501,065,698
12 Jan 20240.54300.58900.54300.57500.5750278,501
11 Jan 20240.54300.58700.53300.54000.54004,065,476
10 Jan 20240.55000.64800.52200.56900.56903,693,774
09 Jan 20240.62000.62000.62000.57900.57904,227,919
08 Jan 20240.65800.79800.65200.68500.68501,162,602
05 Jan 20240.66200.80000.66200.73000.7300583,742
04 Jan 20240.66100.79600.65400.70100.7010761,603
03 Jan 20240.75200.75200.65300.72500.7250664,384
02 Jan 20240.72500.72500.62400.71000.7100214,694
29 Dec 20230.65000.80000.62300.66000.66001,236,731
28 Dec 20230.64300.74000.54600.72500.72501,200,051
27 Dec 20230.54600.74000.54600.68500.68501,000,528
22 Dec 20230.56300.66400.56300.60500.60501,027,363
21 Dec 20230.67800.67800.59200.60500.60507,964,589
20 Dec 20230.62500.65500.61500.61800.6180861,088
19 Dec 20230.60200.70000.59200.65000.65002,832,240
18 Dec 20230.65000.78000.59600.63700.63704,557,685
15 Dec 20230.67600.72500.65000.69600.69601,165,431
14 Dec 20230.65000.85000.65000.75000.7500173,408
13 Dec 20230.69000.69800.67300.67300.67301,250,991
12 Dec 20230.69000.69700.69000.74500.74501,210,000
11 Dec 20230.68000.68000.63100.64900.64902,656,040
08 Dec 20230.61100.61100.61100.72500.7250166,689
07 Dec 20230.72800.72800.60000.64300.64301,861,457
06 Dec 20230.74000.74000.65600.70600.7060128,230
05 Dec 20230.74800.75000.65800.69300.6930751,105
04 Dec 20230.70000.71000.68200.74000.74008,607,130
01 Dec 20230.61000.77900.61000.74200.7420753,714
30 Nov 20230.76000.77800.60300.71700.7170702,486
29 Nov 20230.76500.76500.60000.69200.69202,514,030
28 Nov 20230.76500.76500.65700.71700.7170214,266
27 Nov 20230.66600.66600.66600.72500.7250333,333
24 Nov 20230.66500.73400.66500.71200.71201,404,451
23 Nov 20230.68800.68800.68800.71700.7170186,028
22 Nov 20230.76300.76300.76300.71700.7170494,923
21 Nov 20230.67000.80000.65000.71700.7170538,774
20 Nov 20230.71100.71100.71100.77500.7750500,000
17 Nov 20230.70800.79400.70800.74200.7420352,384
16 Nov 20230.85000.85000.72500.77500.77501,226,511
15 Nov 20230.78000.79800.70000.74200.74201,290,945
14 Nov 20230.76100.83100.76100.79200.79201,966,013
13 Nov 20230.72500.82700.72500.79700.7970591,159
10 Nov 20230.71900.72500.71900.76700.767018,599
09 Nov 20230.84200.84200.72500.76700.7670115,980
08 Nov 20230.81600.81600.81400.76700.767073,627
07 Nov 20230.73000.84800.72500.76700.76707,936,929
06 Nov 20230.77300.82400.77300.79200.79201,178,939
03 Nov 20230.80000.85000.80000.81700.8170816,296
02 Nov 20230.84800.84800.70000.82500.82504,228,509
01 Nov 20230.70000.70000.70000.77500.775030,234
31 Oct 20230.72400.80300.72400.78500.7850632,247
30 Oct 20230.85000.85600.74900.79000.79009,218,959
27 Oct 20230.65200.80000.65200.81000.81003,369,071
26 Oct 20230.63000.68700.63000.63000.6300298,583
25 Oct 20230.69800.69800.65000.67400.67403,518,134
24 Oct 20230.66600.80000.66600.72500.7250675,240
23 Oct 20230.68200.69000.68200.74000.74001,011,250
20 Oct 20230.68000.72500.60000.72600.72607,758,693
19 Oct 20230.67500.74700.67500.71500.715012,217
18 Oct 20230.69800.70000.65700.71500.71501,914,350
17 Oct 20230.70000.74800.70000.71500.71502,799,560
16 Oct 20230.74800.75100.67200.75000.75004,664,284
13 Oct 20230.64000.71600.64000.71000.7100385,630
12 Oct 20230.74900.79500.64800.72000.7200276,350
11 Oct 20230.70000.77700.68100.67000.67001,550,800
10 Oct 20230.70200.75000.70200.72400.72402,661,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...