Empyrean Energy Plc (EME.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 6.15 | 6.48 | 5.92 | 6.20 | 6.20 | 4,205,449 |
| 20 Jan 2022 | 5.95 | 6.12 | 5.80 | 6.15 | 6.15 | 793,593 |
| 19 Jan 2022 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | 3,431,620 |
| 18 Jan 2022 | 6.10 | 6.16 | 5.93 | 6.10 | 6.10 | 1,422,670 |
| 17 Jan 2022 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 1,028,770 |
| 14 Jan 2022 | 6.10 | 6.09 | 5.96 | 6.10 | 6.10 | 642,323 |
| 13 Jan 2022 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 830,801 |
| 12 Jan 2022 | 6.10 | 6.17 | 5.93 | 6.05 | 6.05 | 1,512,365 |
| 11 Jan 2022 | 5.95 | 6.30 | 5.90 | 6.10 | 6.10 | 1,310,373 |
| 10 Jan 2022 | 5.95 | 6.10 | 5.73 | 5.95 | 5.95 | 3,706,330 |
| 07 Jan 2022 | 6.00 | 6.03 | 5.89 | 5.95 | 5.95 | 1,324,736 |
| 06 Jan 2022 | 6.00 | 6.06 | 5.91 | 6.00 | 6.00 | 1,387,774 |
| 05 Jan 2022 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | 2,682,073 |
| 04 Jan 2022 | 6.30 | 6.45 | 6.00 | 6.10 | 6.10 | 2,706,640 |
| 31 Dec 2021 | 6.35 | 6.35 | 6.10 | 6.30 | 6.30 | 322,017 |
| 30 Dec 2021 | 6.15 | 6.48 | 6.15 | 6.35 | 6.35 | 2,004,412 |
| 29 Dec 2021 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | 780,459 |
| 24 Dec 2021 | 6.15 | 6.18 | 6.05 | 6.15 | 6.15 | 453,687 |
| 23 Dec 2021 | 6.20 | 6.21 | 5.90 | 6.15 | 6.15 | 3,746,688 |
| 22 Dec 2021 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1,018,198 |
| 21 Dec 2021 | 6.20 | 6.22 | 6.10 | 6.20 | 6.20 | 1,423,744 |
| 20 Dec 2021 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 2,760,445 |
| 17 Dec 2021 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 3,291,767 |
| 16 Dec 2021 | 7.20 | 7.20 | 6.18 | 6.30 | 6.30 | 11,301,281 |
| 15 Dec 2021 | 6.90 | 7.24 | 6.73 | 7.20 | 7.20 | 1,954,090 |
| 14 Dec 2021 | 7.00 | 7.02 | 6.80 | 6.90 | 6.90 | 539,092 |
| 13 Dec 2021 | 6.90 | 7.04 | 6.70 | 7.00 | 7.00 | 1,871,762 |
| 10 Dec 2021 | 7.10 | 7.20 | 6.81 | 6.90 | 6.90 | 974,470 |
| 09 Dec 2021 | 6.80 | 7.19 | 6.90 | 7.10 | 7.10 | 926,943 |
| 08 Dec 2021 | 7.10 | 7.20 | 6.70 | 6.80 | 6.80 | 1,145,800 |
| 07 Dec 2021 | 7.05 | 7.20 | 6.80 | 7.10 | 7.10 | 841,823 |
| 06 Dec 2021 | 7.10 | 7.20 | 6.80 | 7.05 | 7.05 | 980,463 |
| 03 Dec 2021 | 7.15 | 7.28 | 6.90 | 7.10 | 7.10 | 698,437 |
| 02 Dec 2021 | 7.25 | 7.50 | 7.00 | 7.15 | 7.15 | 1,554,029 |
| 01 Dec 2021 | 7.15 | 7.39 | 6.96 | 7.35 | 7.35 | 1,585,242 |
| 30 Nov 2021 | 7.30 | 7.32 | 6.80 | 7.15 | 7.15 | 2,106,967 |
| 29 Nov 2021 | 6.75 | 7.40 | 6.75 | 7.30 | 7.30 | 1,933,356 |
| 26 Nov 2021 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | 2,319,192 |
| 25 Nov 2021 | 6.75 | 6.89 | 6.55 | 6.70 | 6.70 | 1,627,624 |
| 24 Nov 2021 | 6.90 | 7.00 | 6.71 | 6.75 | 6.75 | 1,337,328 |
| 23 Nov 2021 | 7.15 | 7.30 | 6.82 | 6.90 | 6.90 | 615,719 |
| 22 Nov 2021 | 7.30 | 7.35 | 7.00 | 7.15 | 7.15 | 937,781 |
| 19 Nov 2021 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 1,007,855 |
| 18 Nov 2021 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | 326,835 |
| 17 Nov 2021 | 7.25 | 7.47 | 7.21 | 7.40 | 7.40 | 510,834 |
| 16 Nov 2021 | 7.25 | 7.28 | 7.20 | 7.25 | 7.25 | 752,514 |
| 15 Nov 2021 | 6.90 | 7.30 | 6.80 | 7.25 | 7.25 | 1,728,645 |
| 12 Nov 2021 | 7.15 | 7.04 | 6.80 | 6.90 | 6.90 | 1,337,912 |
| 11 Nov 2021 | 7.20 | 7.30 | 6.92 | 7.15 | 7.15 | 2,017,456 |
| 10 Nov 2021 | 6.95 | 7.20 | 6.93 | 7.15 | 7.15 | 2,255,921 |
| 09 Nov 2021 | 7.35 | 7.37 | 6.93 | 6.95 | 6.95 | 1,319,233 |
| 08 Nov 2021 | 7.10 | 7.50 | 7.05 | 7.35 | 7.35 | 2,795,515 |
| 05 Nov 2021 | 7.20 | 7.22 | 6.81 | 7.10 | 7.10 | 1,216,250 |
| 04 Nov 2021 | 7.75 | 7.79 | 7.10 | 7.20 | 7.20 | 3,130,094 |
| 03 Nov 2021 | 8.15 | 8.30 | 7.63 | 7.75 | 7.75 | 1,739,672 |
| 02 Nov 2021 | 8.35 | 8.50 | 8.00 | 8.00 | 8.00 | 703,557 |
| 01 Nov 2021 | 8.35 | 8.60 | 7.90 | 8.40 | 8.40 | 938,746 |
| 29 Oct 2021 | 8.05 | 8.60 | 7.90 | 8.35 | 8.35 | 2,750,025 |
| 28 Oct 2021 | 8.00 | 8.15 | 7.90 | 8.05 | 8.05 | 569,437 |
| 27 Oct 2021 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1,546,320 |
| 26 Oct 2021 | 8.15 | 8.20 | 7.90 | 8.00 | 8.00 | 2,300,687 |
| 25 Oct 2021 | 7.90 | 8.26 | 7.86 | 8.15 | 8.15 | 2,453,664 |
| 22 Oct 2021 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 1,765,604 |
| 21 Oct 2021 | 7.65 | 7.97 | 7.60 | 7.90 | 7.90 | 1,631,434 |
| 20 Oct 2021 | 8.05 | 8.04 | 7.55 | 7.60 | 7.60 | 1,799,137 |
| 19 Oct 2021 | 7.90 | 8.18 | 7.80 | 8.05 | 8.05 | 1,674,850 |
| 18 Oct 2021 | 7.95 | 8.20 | 7.80 | 7.90 | 7.90 | 3,110,019 |
| 15 Oct 2021 | 8.60 | 8.70 | 8.00 | 7.95 | 7.95 | 2,517,584 |
| 14 Oct 2021 | 8.70 | 8.91 | 8.50 | 8.60 | 8.60 | 2,991,311 |
| 13 Oct 2021 | 8.95 | 9.20 | 8.60 | 9.00 | 9.00 | 3,091,884 |
| 12 Oct 2021 | 8.55 | 9.17 | 8.31 | 8.90 | 8.90 | 11,353,553 |
| 11 Oct 2021 | 7.80 | 8.70 | 7.74 | 8.60 | 8.60 | 9,270,362 |
| 08 Oct 2021 | 7.70 | 7.99 | 7.60 | 7.80 | 7.80 | 3,830,285 |
| 07 Oct 2021 | 7.90 | 8.07 | 7.50 | 7.70 | 7.70 | 3,354,547 |
| 06 Oct 2021 | 7.35 | 8.65 | 7.21 | 7.85 | 7.85 | 12,759,239 |
| 05 Oct 2021 | 6.15 | 7.50 | 6.10 | 7.35 | 7.35 | 3,246,994 |
| 04 Oct 2021 | 6.00 | 6.17 | 6.00 | 6.10 | 6.10 | 598,164 |
| 01 Oct 2021 | 6.10 | 6.10 | 5.91 | 6.00 | 6.00 | 919,526 |
| 30 Sept 2021 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | 321,967 |
| 29 Sept 2021 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 971,329 |
| 28 Sept 2021 | 6.50 | 6.57 | 6.10 | 6.20 | 6.20 | 988,535 |
| 27 Sept 2021 | 6.70 | 6.79 | 6.40 | 6.50 | 6.50 | 764,178 |
| 24 Sept 2021 | 6.70 | 6.80 | 6.68 | 6.70 | 6.70 | 516,616 |
| 23 Sept 2021 | 6.90 | 6.85 | 6.60 | 6.70 | 6.70 | 1,160,697 |
| 22 Sept 2021 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | 636,297 |
| 21 Sept 2021 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | 1,851,532 |
| 20 Sept 2021 | 6.80 | 7.80 | 6.72 | 7.00 | 7.00 | 4,382,785 |
| 17 Sept 2021 | 6.50 | 7.00 | 6.35 | 6.85 | 6.85 | 2,326,280 |
| 16 Sept 2021 | 6.30 | 6.70 | 6.20 | 6.50 | 6.50 | 1,741,247 |
| 15 Sept 2021 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 376,710 |
| 14 Sept 2021 | 6.35 | 6.33 | 6.10 | 6.20 | 6.20 | 1,547,010 |
| 13 Sept 2021 | 6.01 | 6.60 | 6.01 | 6.50 | 6.50 | 579,175 |
| 10 Sept 2021 | 6.05 | 6.30 | 5.91 | 6.10 | 6.10 | 738,778 |
| 09 Sept 2021 | 5.60 | 6.20 | 5.61 | 6.05 | 6.05 | 1,687,036 |
| 08 Sept 2021 | 5.50 | 5.65 | 5.40 | 5.60 | 5.60 | 1,857,264 |
| 07 Sept 2021 | 5.40 | 5.50 | 5.34 | 5.45 | 5.45 | 765,516 |
| 06 Sept 2021 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 657,386 |
| 03 Sept 2021 | 5.55 | 5.50 | 5.20 | 5.40 | 5.40 | 3,486,266 |
| 02 Sept 2021 | 5.60 | 5.70 | 5.32 | 5.40 | 5.40 | 3,868,047 |
| 01 Sept 2021 | 5.55 | 5.60 | 5.25 | 5.35 | 5.35 | 1,331,753 |
| *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.
