UK markets closed

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6.20+0.05 (+0.81%)
At close: 05:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.156.485.926.206.204,205,449
20 Jan 20225.956.125.806.156.15793,593
19 Jan 20226.106.205.905.905.903,431,620
18 Jan 20226.106.165.936.106.101,422,670
17 Jan 20226.106.205.906.106.101,028,770
14 Jan 20226.106.095.966.106.10642,323
13 Jan 20226.056.205.906.106.10830,801
12 Jan 20226.106.175.936.056.051,512,365
11 Jan 20225.956.305.906.106.101,310,373
10 Jan 20225.956.105.735.955.953,706,330
07 Jan 20226.006.035.895.955.951,324,736
06 Jan 20226.006.065.916.006.001,387,774
05 Jan 20226.106.105.706.006.002,682,073
04 Jan 20226.306.456.006.106.102,706,640
31 Dec 20216.356.356.106.306.30322,017
30 Dec 20216.156.486.156.356.352,004,412
29 Dec 20216.156.306.006.156.15780,459
24 Dec 20216.156.186.056.156.15453,687
23 Dec 20216.206.215.906.156.153,746,688
22 Dec 20216.206.206.106.206.201,018,198
21 Dec 20216.206.226.106.206.201,423,744
20 Dec 20216.306.306.106.106.102,760,445
17 Dec 20216.406.506.206.306.303,291,767
16 Dec 20217.207.206.186.306.3011,301,281
15 Dec 20216.907.246.737.207.201,954,090
14 Dec 20217.007.026.806.906.90539,092
13 Dec 20216.907.046.707.007.001,871,762
10 Dec 20217.107.206.816.906.90974,470
09 Dec 20216.807.196.907.107.10926,943
08 Dec 20217.107.206.706.806.801,145,800
07 Dec 20217.057.206.807.107.10841,823
06 Dec 20217.107.206.807.057.05980,463
03 Dec 20217.157.286.907.107.10698,437
02 Dec 20217.257.507.007.157.151,554,029
01 Dec 20217.157.396.967.357.351,585,242
30 Nov 20217.307.326.807.157.152,106,967
29 Nov 20216.757.406.757.307.301,933,356
26 Nov 20216.706.806.606.756.752,319,192
25 Nov 20216.756.896.556.706.701,627,624
24 Nov 20216.907.006.716.756.751,337,328
23 Nov 20217.157.306.826.906.90615,719
22 Nov 20217.307.357.007.157.15937,781
19 Nov 20217.307.407.107.307.301,007,855
18 Nov 20217.407.507.207.307.30326,835
17 Nov 20217.257.477.217.407.40510,834
16 Nov 20217.257.287.207.257.25752,514
15 Nov 20216.907.306.807.257.251,728,645
12 Nov 20217.157.046.806.906.901,337,912
11 Nov 20217.207.306.927.157.152,017,456
10 Nov 20216.957.206.937.157.152,255,921
09 Nov 20217.357.376.936.956.951,319,233
08 Nov 20217.107.507.057.357.352,795,515
05 Nov 20217.207.226.817.107.101,216,250
04 Nov 20217.757.797.107.207.203,130,094
03 Nov 20218.158.307.637.757.751,739,672
02 Nov 20218.358.508.008.008.00703,557
01 Nov 20218.358.607.908.408.40938,746
29 Oct 20218.058.607.908.358.352,750,025
28 Oct 20218.008.157.908.058.05569,437
27 Oct 20218.008.107.908.008.001,546,320
26 Oct 20218.158.207.908.008.002,300,687
25 Oct 20217.908.267.868.158.152,453,664
22 Oct 20217.858.007.807.907.901,765,604
21 Oct 20217.657.977.607.907.901,631,434
20 Oct 20218.058.047.557.607.601,799,137
19 Oct 20217.908.187.808.058.051,674,850
18 Oct 20217.958.207.807.907.903,110,019
15 Oct 20218.608.708.007.957.952,517,584
14 Oct 20218.708.918.508.608.602,991,311
13 Oct 20218.959.208.609.009.003,091,884
12 Oct 20218.559.178.318.908.9011,353,553
11 Oct 20217.808.707.748.608.609,270,362
08 Oct 20217.707.997.607.807.803,830,285
07 Oct 20217.908.077.507.707.703,354,547
06 Oct 20217.358.657.217.857.8512,759,239
05 Oct 20216.157.506.107.357.353,246,994
04 Oct 20216.006.176.006.106.10598,164
01 Oct 20216.106.105.916.006.00919,526
30 Sept 20216.206.256.006.106.10321,967
29 Sept 20216.206.306.106.306.30971,329
28 Sept 20216.506.576.106.206.20988,535
27 Sept 20216.706.796.406.506.50764,178
24 Sept 20216.706.806.686.706.70516,616
23 Sept 20216.906.856.606.706.701,160,697
22 Sept 20217.007.206.806.906.90636,297
21 Sept 20217.007.206.807.007.001,851,532
20 Sept 20216.807.806.727.007.004,382,785
17 Sept 20216.507.006.356.856.852,326,280
16 Sept 20216.306.706.206.506.501,741,247
15 Sept 20216.206.406.106.306.30376,710
14 Sept 20216.356.336.106.206.201,547,010
13 Sept 20216.016.606.016.506.50579,175
10 Sept 20216.056.305.916.106.10738,778
09 Sept 20215.606.205.616.056.051,687,036
08 Sept 20215.505.655.405.605.601,857,264
07 Sept 20215.405.505.345.455.45765,516
06 Sept 20215.405.505.305.405.40657,386
03 Sept 20215.555.505.205.405.403,486,266
02 Sept 20215.605.705.325.405.403,868,047
01 Sept 20215.555.605.255.355.351,331,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...