UK markets closed

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3100+0.0500 (+19.23%)
At close: 04:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.26100.32400.26100.31000.310012,383,449
25 Jul 20240.26900.33000.25000.26000.260011,054,121
24 Jul 20240.27300.35000.25000.27500.27501,706,621
23 Jul 20240.30000.30700.25000.26300.26305,449,428
22 Jul 20240.25000.33000.25000.27200.272010,148,408
19 Jul 20240.30000.30000.27300.30000.3000822,690
18 Jul 20240.27300.30000.26000.27900.27906,533,333
17 Jul 20240.28600.33000.27000.27700.277019,140,114
16 Jul 20240.31000.31000.27600.30000.30002,751,159
15 Jul 20240.32000.34900.27000.31500.31505,976,745
12 Jul 20240.28600.35000.27500.29800.298012,575,363
11 Jul 20240.28100.32000.28100.30500.30503,239,756
10 Jul 20240.28300.30000.28300.29600.29601,796,016
09 Jul 20240.31400.32900.28300.30500.30508,826,707
08 Jul 20240.30900.33100.29100.30300.303018,381,772
05 Jul 20240.28900.33000.27000.29800.29809,945,381
04 Jul 20240.29100.31900.26600.30000.300010,679,347
03 Jul 20240.26200.31900.26200.29500.29505,058,503
02 Jul 20240.30000.32000.25000.29100.291020,817,215
01 Jul 20240.30000.32000.27000.31500.31509,610,505
28 Jun 20240.30100.32000.26800.30000.30005,633,536
27 Jun 20240.31000.32000.26800.29700.297013,700,505
26 Jun 20240.30100.34000.25000.29800.298024,058,015
25 Jun 20240.34000.35000.27000.32000.320056,784,397
24 Jun 20240.35000.45000.25000.28000.2800157,144,478
21 Jun 20240.28000.28000.20000.23500.235019,612,439
20 Jun 20240.27000.29000.22000.24500.245011,118,450
19 Jun 20240.29000.30700.25900.30000.30003,974,271
18 Jun 20240.26900.27300.22500.26800.26807,829,049
17 Jun 20240.28600.30000.21000.25000.25001,746,776
14 Jun 20240.28100.29100.23100.26000.26005,076,524
13 Jun 20240.25200.29000.20000.22500.22506,663,962
12 Jun 20240.29700.36400.28000.34000.34008,756,880
11 Jun 20240.25100.30000.22100.27000.270015,564,422
10 Jun 20240.26000.30000.22100.24500.245043,930,920
07 Jun 20240.29000.35000.28000.28000.28001,740,322
06 Jun 20240.31500.33000.26300.31000.310015,980,890
05 Jun 20240.33000.34800.30400.35000.35005,410,369
04 Jun 20240.35000.35300.31100.33700.33705,159,415
03 Jun 20240.36000.37900.36000.36700.3670131,308
31 May 20240.36100.46000.36100.39000.39007,944,451
30 May 20240.39900.40000.35000.38600.38601,586,250
29 May 20240.35000.39000.32100.37200.372013,321,022
28 May 20240.35000.38000.28000.30800.308025,199,584
24 May 20240.39700.39700.37600.40000.4000568,674
23 May 20240.36000.39700.36000.37100.37102,016,353
22 May 20240.37600.41100.37600.40000.4000145,208
21 May 20240.38200.38200.38200.39600.396038,000
20 May 20240.44000.44000.37300.41500.4150729,113
17 May 20240.35200.40800.35200.40000.40001,332,692
16 May 20240.42500.42500.36500.37100.37103,250,948
15 May 20240.40000.42000.36600.38500.38501,961,122
14 May 20240.37500.39600.36500.37300.37302,547,230
13 May 20240.51100.51100.37900.39600.39609,501,703
10 May 20240.40100.45000.40100.42100.42102,037,639
09 May 20240.40000.46400.38100.39000.39005,843,273
08 May 20240.43400.43400.43400.49500.495043,000
07 May 20240.43000.50000.41200.45000.45001,701,100
03 May 20240.44700.44700.44700.49500.4950427,684
02 May 20240.49900.55000.47000.51100.51101,192,512
01 May 20240.45500.45500.45500.47000.4700175,000
30 Apr 20240.45100.49900.43900.44500.44506,681,792
29 Apr 20240.52200.52200.48900.47500.4750123,411
26 Apr 20240.52200.52200.45200.47500.475047,616
25 Apr 20240.47600.52200.42800.47500.47501,101,219
24 Apr 20240.42800.51900.42800.47500.47501,479,290
23 Apr 20240.48700.54600.44000.47500.475028,763
22 Apr 20240.56400.58500.45500.49500.4950181,785
19 Apr 20240.44700.52000.44700.45500.4550348,720
18 Apr 20240.57700.57700.52200.54000.5400347,415
17 Apr 20240.55500.58500.55400.57000.5700737,164
16 Apr 20240.55000.56200.55000.61800.618098,661
15 Apr 20240.62700.63800.53400.62500.62501,962,192
12 Apr 20240.55800.62000.55200.58100.58103,376,542
11 Apr 20240.63000.70000.56400.61800.6180462,017
10 Apr 20240.57800.59900.55000.62500.62501,154,191
09 Apr 20240.57600.64300.57600.61800.618024,646,478
08 Apr 20240.54000.66000.54000.62500.62505,216,878
05 Apr 20240.60200.70000.54000.60000.60005,923,680
04 Apr 20240.60400.69000.60200.65000.65005,205,848
03 Apr 20240.52900.65000.52900.55000.55004,600,000
02 Apr 20240.61000.61000.45000.51900.5190583,050
28 Mar 20240.49000.63200.49000.55000.5500657,094
27 Mar 20240.51000.51000.51000.57500.5750125,000
26 Mar 20240.51000.58600.51000.57500.5750700,000
25 Mar 20240.63200.65000.50000.57500.5750415,208
22 Mar 20240.51800.65000.50000.57500.57501,360,657
21 Mar 20240.51800.58500.50000.57500.5750545,486
20 Mar 20240.54300.63200.52800.57500.575028,264,746
19 Mar 20240.65000.65000.50000.57500.575016,158,157
18 Mar 20240.57000.65000.50000.57500.5750210,096
15 Mar 20240.64500.70000.50600.57500.57504,365,174
14 Mar 20240.54000.70000.50000.55000.55002,785,888
13 Mar 20240.63900.63900.63900.60000.60001,564
12 Mar 20240.64300.64300.64100.62000.620040,778
11 Mar 20240.66700.70000.55000.60000.600081,256
08 Mar 20240.60000.64800.44500.61000.610017,715,522
07 Mar 20240.72500.76000.60600.61900.61902,839,171
06 Mar 20240.72000.74000.63000.65300.65302,173,376
05 Mar 20240.60000.74200.60000.70000.70005,169,157
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...