UK markets open in 5 hours 23 minutes
NIKKEI 225
26,343.40 +169.42 (+0.65%) HANG SENG
17,570.17 +319.29 (+1.85%) CRUDE OIL
82.26 +0.11 (+0.13%) GOLD FUTURES
1,665.50 -4.50 (-0.27%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
18,069.61 +419.96 (+2.38%)
Empyrean Energy Plc (EME.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:06PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 0.8520 | 0.9500 | 0.8520 | 0.9250 | 0.9250 | 736,677 |
| 27 Sept 2022 | 0.8800 | 0.9980 | 0.8740 | 0.9350 | 0.9350 | 653,657 |
| 26 Sept 2022 | 0.8820 | 0.9520 | 0.8800 | 0.8800 | 0.8800 | 4,105,782 |
| 23 Sept 2022 | 1.0000 | 1.0300 | 0.8500 | 0.9350 | 0.9350 | 5,580,740 |
| 22 Sept 2022 | 0.9800 | 1.0220 | 0.9800 | 1.0150 | 1.0150 | 681,333 |
| 21 Sept 2022 | 0.9800 | 1.0390 | 0.9800 | 1.0050 | 1.0050 | 1,382,142 |
| 20 Sept 2022 | 1.0000 | 1.0450 | 1.0000 | 1.0200 | 1.0200 | 2,280,113 |
| 16 Sept 2022 | 1.0500 | 1.0800 | 0.9600 | 1.0480 | 1.0480 | 6,514,701 |
| 15 Sept 2022 | 1.0500 | 1.1340 | 1.0500 | 1.1000 | 1.1000 | 681,841 |
| 14 Sept 2022 | 1.0700 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 725,150 |
| 13 Sept 2022 | 1.1300 | 1.1900 | 1.0500 | 1.0750 | 1.0750 | 3,030,867 |
| 12 Sept 2022 | 1.1700 | 1.2500 | 1.1500 | 1.1650 | 1.1650 | 2,803,651 |
| 09 Sept 2022 | 1.2200 | 1.3500 | 1.1780 | 1.2000 | 1.2000 | 3,585,892 |
| 08 Sept 2022 | 1.2500 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 397,297 |
| 07 Sept 2022 | 1.1970 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 4,581,622 |
| 06 Sept 2022 | 1.3000 | 1.3000 | 1.1700 | 1.1850 | 1.1850 | 5,433,278 |
| 05 Sept 2022 | 1.2150 | 1.2220 | 1.1650 | 1.2400 | 1.2400 | 2,769,452 |
| 02 Sept 2022 | 1.1700 | 1.2520 | 1.1600 | 1.2100 | 1.2100 | 7,304,980 |
| 01 Sept 2022 | 1.2350 | 1.2400 | 1.1700 | 1.2500 | 1.2500 | 2,639,260 |
| 31 Aug 2022 | 1.1800 | 1.2300 | 1.1630 | 1.2050 | 1.2050 | 5,873,502 |
| 30 Aug 2022 | 1.2850 | 1.3820 | 1.1820 | 1.2000 | 1.2000 | 4,737,229 |
| 26 Aug 2022 | 1.2700 | 1.5000 | 1.2700 | 1.3150 | 1.3150 | 1,593,431 |
| 25 Aug 2022 | 1.3000 | 1.3500 | 1.2590 | 1.3100 | 1.3100 | 3,517,616 |
| 24 Aug 2022 | 1.3300 | 1.5000 | 1.2700 | 1.3300 | 1.3300 | 1,775,013 |
| 23 Aug 2022 | 1.2650 | 1.4000 | 1.2550 | 1.3280 | 1.3280 | 603,717 |
| 22 Aug 2022 | 1.2650 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 1,278,044 |
| 19 Aug 2022 | 1.2550 | 1.5000 | 1.2500 | 1.3750 | 1.3750 | 415,019 |
| 18 Aug 2022 | 1.3050 | 1.5000 | 1.2600 | 1.3100 | 1.3100 | 1,909,614 |
| 17 Aug 2022 | 1.3050 | 1.3620 | 1.2700 | 1.2750 | 1.2750 | 2,192,270 |
| 16 Aug 2022 | 1.3400 | 1.5000 | 1.3200 | 1.3600 | 1.3600 | 2,323,076 |
| 15 Aug 2022 | 1.3500 | 1.4200 | 1.2600 | 1.3750 | 1.3750 | 4,324,890 |
| 12 Aug 2022 | 1.3450 | 1.3450 | 1.2200 | 1.3000 | 1.3000 | 1,527,472 |
| 11 Aug 2022 | 1.2790 | 1.2790 | 1.2150 | 1.2750 | 1.2750 | 727,808 |
| 10 Aug 2022 | 1.2000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 6,932,053 |
| 09 Aug 2022 | 1.2900 | 1.2900 | 1.2010 | 1.2750 | 1.2750 | 652,089 |
| 08 Aug 2022 | 1.3450 | 1.3450 | 1.1880 | 1.2600 | 1.2600 | 1,344,263 |
| 05 Aug 2022 | 1.2990 | 1.2990 | 1.1700 | 1.2600 | 1.2600 | 698,565 |
| 04 Aug 2022 | 1.3450 | 1.3450 | 1.1850 | 1.2580 | 1.2580 | 443,219 |
| 03 Aug 2022 | 1.3450 | 1.3500 | 1.1850 | 1.2600 | 1.2600 | 1,521,708 |
| 02 Aug 2022 | 1.2770 | 1.2950 | 1.1750 | 1.2350 | 1.2350 | 982,298 |
| 01 Aug 2022 | 1.0700 | 1.2500 | 1.0600 | 1.2350 | 1.2350 | 8,912,199 |
| 29 Jul 2022 | 1.2000 | 1.2500 | 1.0600 | 1.1850 | 1.1850 | 8,211,280 |
| 28 Jul 2022 | 1.3950 | 1.3950 | 1.2230 | 1.3000 | 1.3000 | 640,430 |
| 27 Jul 2022 | 1.2230 | 1.3000 | 1.2230 | 1.2750 | 1.2750 | 120,832 |
| 26 Jul 2022 | 1.2550 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 439,681 |
| 25 Jul 2022 | 1.2550 | 1.3580 | 1.2500 | 1.3150 | 1.3150 | 1,438,709 |
| 22 Jul 2022 | 1.3000 | 1.3900 | 1.3000 | 1.3400 | 1.3400 | 1,100,301 |
| 21 Jul 2022 | 1.2550 | 1.5000 | 1.2010 | 1.2850 | 1.2850 | 952,094 |
| 20 Jul 2022 | 1.1300 | 1.2160 | 1.1300 | 1.2250 | 1.2250 | 881,650 |
| 19 Jul 2022 | 1.2230 | 1.2230 | 1.2190 | 1.2150 | 1.2150 | 25,838 |
| 18 Jul 2022 | 1.2050 | 1.3000 | 1.1000 | 1.2180 | 1.2180 | 2,489,536 |
| 15 Jul 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 301,011 |
| 14 Jul 2022 | 1.2740 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 3,881,377 |
| 13 Jul 2022 | 1.2550 | 1.4300 | 1.2380 | 1.2700 | 1.2700 | 6,130,043 |
| 12 Jul 2022 | 1.3000 | 1.4200 | 1.2500 | 1.3500 | 1.3500 | 2,689,465 |
| 11 Jul 2022 | 1.3000 | 1.7000 | 1.1360 | 1.4250 | 1.4250 | 16,331,047 |
| 08 Jul 2022 | 1.0800 | 1.1500 | 1.0500 | 1.0850 | 1.0850 | 1,574,716 |
| 07 Jul 2022 | 1.2000 | 1.2000 | 1.0740 | 1.1000 | 1.1000 | 2,214,587 |
| 06 Jul 2022 | 1.0600 | 1.0600 | 1.0600 | 1.1400 | 1.1400 | 109,293 |
| 05 Jul 2022 | 1.1450 | 1.1480 | 1.0800 | 1.0750 | 1.0750 | 1,582,896 |
| 04 Jul 2022 | 1.2000 | 1.2000 | 1.1250 | 1.1500 | 1.1500 | 1,252,845 |
| 01 Jul 2022 | 1.0950 | 1.1700 | 1.0950 | 1.1500 | 1.1500 | 875,041 |
| 30 Jun 2022 | 1.1600 | 1.1740 | 1.1210 | 1.1250 | 1.1250 | 1,046,878 |
| 29 Jun 2022 | 1.2000 | 1.2300 | 1.1560 | 1.1750 | 1.1750 | 2,679,996 |
| 28 Jun 2022 | 1.1800 | 1.2400 | 1.1500 | 1.1950 | 1.1950 | 346,552 |
| 27 Jun 2022 | 1.1800 | 1.2950 | 1.1800 | 1.2150 | 1.2150 | 1,350,541 |
| 24 Jun 2022 | 1.2000 | 1.2950 | 1.1800 | 1.2480 | 1.2480 | 2,457,191 |
| 23 Jun 2022 | 1.2050 | 1.3500 | 1.1880 | 1.2500 | 1.2500 | 1,605,257 |
| 22 Jun 2022 | 1.2050 | 1.3500 | 1.2050 | 1.2750 | 1.2750 | 653,356 |
| 21 Jun 2022 | 1.2050 | 1.2650 | 1.2000 | 1.2250 | 1.2250 | 3,534,984 |
| 20 Jun 2022 | 1.2050 | 1.3000 | 1.1950 | 1.1800 | 1.1800 | 1,410,417 |
| 17 Jun 2022 | 1.1700 | 1.3250 | 1.1690 | 1.2450 | 1.2450 | 4,352,714 |
| 16 Jun 2022 | 1.3000 | 1.3400 | 1.1750 | 1.1980 | 1.1980 | 5,856,130 |
| 15 Jun 2022 | 1.2500 | 1.4000 | 1.2070 | 1.3100 | 1.3100 | 7,543,178 |
| 14 Jun 2022 | 1.3000 | 1.3350 | 1.2600 | 1.4500 | 1.4500 | 5,183,985 |
| 13 Jun 2022 | 1.3050 | 1.5400 | 1.2800 | 1.2580 | 1.2580 | 1,500,352 |
| 10 Jun 2022 | 1.4250 | 1.9000 | 1.3000 | 1.4000 | 1.4000 | 15,619,146 |
| 09 Jun 2022 | 1.3000 | 1.4500 | 1.1550 | 1.3830 | 1.3830 | 6,637,548 |
| 08 Jun 2022 | 1.2000 | 1.2950 | 1.1010 | 1.2450 | 1.2450 | 5,703,549 |
| 07 Jun 2022 | 1.2850 | 1.3450 | 1.1600 | 1.2150 | 1.2150 | 5,924,156 |
| 06 Jun 2022 | 1.3000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 12,862,978 |
| 01 Jun 2022 | 1.3900 | 1.4340 | 1.3000 | 1.3900 | 1.3900 | 3,826,255 |
| 31 May 2022 | 1.4300 | 1.4650 | 1.3550 | 1.3880 | 1.3880 | 2,229,087 |
| 30 May 2022 | 1.4250 | 1.4750 | 1.3580 | 1.4550 | 1.4550 | 2,463,459 |
| 27 May 2022 | 1.3750 | 1.4490 | 1.3700 | 1.4250 | 1.4250 | 1,206,266 |
| 26 May 2022 | 1.4400 | 1.4400 | 1.3750 | 1.4080 | 1.4080 | 6,806,434 |
| 25 May 2022 | 1.3950 | 1.4250 | 1.3600 | 1.4200 | 1.4200 | 3,281,196 |
| 24 May 2022 | 1.4000 | 1.5650 | 1.3600 | 1.4500 | 1.4500 | 3,439,523 |
| 23 May 2022 | 1.4950 | 1.5500 | 1.4020 | 1.4250 | 1.4250 | 5,493,918 |
| 20 May 2022 | 1.4950 | 1.4950 | 1.3800 | 1.4300 | 1.4300 | 1,748,003 |
| 19 May 2022 | 1.3800 | 1.4500 | 1.3050 | 1.3600 | 1.3600 | 3,862,461 |
| 18 May 2022 | 1.4450 | 1.5950 | 1.3700 | 1.4150 | 1.4150 | 15,283,668 |
| 17 May 2022 | 1.4800 | 1.5750 | 1.4050 | 1.4600 | 1.4600 | 6,898,268 |
| 16 May 2022 | 1.5000 | 1.6000 | 1.4250 | 1.5230 | 1.5230 | 5,763,735 |
| 13 May 2022 | 1.5000 | 1.5500 | 1.4560 | 1.4530 | 1.4530 | 6,040,838 |
| 12 May 2022 | 1.4500 | 1.5500 | 1.4050 | 1.4200 | 1.4200 | 16,738,128 |
| 11 May 2022 | 1.4900 | 1.5500 | 1.4550 | 1.5300 | 1.5300 | 7,321,145 |
| 10 May 2022 | 1.5500 | 1.8990 | 1.4500 | 1.5000 | 1.5000 | 56,444,886 |
| 09 May 2022 | 1.6200 | 1.7000 | 1.3700 | 1.5000 | 1.5000 | 13,448,325 |
| 06 May 2022 | 1.7950 | 1.8450 | 1.6220 | 1.6730 | 1.6730 | 11,825,449 |
| *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.
