UK markets close in 5 hours 59 minutes

Empyrean Energy Plc (EME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9049-0.0451 (-4.75%)
As of 10:00AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.97000.97000.90490.90490.904922,862
30 Jan 20230.93001.00000.85500.95000.95001,054,949
27 Jan 20230.92200.93000.85300.89000.89002,544,833
26 Jan 20230.90000.95000.88400.90000.90002,385,943
25 Jan 20230.90000.97800.90000.90000.90001,138,837
24 Jan 20230.93800.98500.90500.95000.95004,201,495
23 Jan 20230.83800.93000.83800.87000.87004,187,142
20 Jan 20230.83800.87500.83800.87000.870042,098
19 Jan 20230.85000.90000.82500.86500.86501,318,232
18 Jan 20230.92000.92000.86500.87500.87501,438,155
17 Jan 20230.90201.00000.85200.90000.90003,129,076
16 Jan 20230.93501.10000.90201.00001.0000151,990
13 Jan 20231.04001.04000.90200.97000.97001,343,042
12 Jan 20230.90201.04000.90000.97000.970014,112
11 Jan 20230.99801.04000.92200.98000.98002,073,860
10 Jan 20230.95201.03000.88200.94900.94907,824,585
09 Jan 20230.95201.15000.95201.05001.0500576,901
06 Jan 20231.00001.03300.95401.00001.0000327,577
05 Jan 20231.04601.04600.98701.05001.0500263,823
04 Jan 20231.18001.18000.95001.02501.0250600,890
03 Jan 20231.00001.19000.85601.07501.07505,731,459
30 Dec 20220.98600.99000.98600.95000.9500109,081
29 Dec 20220.89801.00000.77000.95000.95005,031,767
28 Dec 20220.75000.87000.74700.86000.86004,450,016
23 Dec 20220.75000.90000.71800.85000.85004,714,546
22 Dec 20220.63500.71200.60200.70000.70003,821,734
21 Dec 20220.74800.74800.65000.65000.65001,629,465
20 Dec 20220.72000.77000.57600.71000.710010,474,275
19 Dec 20220.73200.85000.73200.80000.80002,160,584
16 Dec 20220.80000.85000.73000.80000.80009,949,391
15 Dec 20220.80000.82000.73000.74000.74005,151,085
14 Dec 20220.80000.94600.80000.81500.81501,333,178
13 Dec 20220.85000.95000.85000.86000.86001,284,001
12 Dec 20220.92400.92400.86500.87500.8750565,507
09 Dec 20220.88500.92000.88500.90000.90002,558,803
08 Dec 20220.88400.89700.85000.87500.8750453,192
07 Dec 20220.89700.89800.88400.87500.8750533,638
06 Dec 20220.90000.98000.86000.91500.91504,011,763
05 Dec 20221.09501.09500.91201.00001.000027,223
02 Dec 20220.97201.00000.97201.00001.0000126,135
01 Dec 20220.98200.99800.90300.95000.9500677,384
30 Nov 20220.93001.00000.92700.95000.9500795,094
29 Nov 20221.00001.00000.92700.98000.9800727,515
28 Nov 20221.02001.05000.96101.00001.00001,210,309
25 Nov 20221.00001.07000.96001.02501.02504,196,959
24 Nov 20221.00001.02000.96000.97500.97502,504,084
23 Nov 20221.00001.10000.95800.96000.96002,840,579
22 Nov 20221.03101.10901.03101.10001.1000100,757
21 Nov 20221.00501.20001.00501.10001.1000179,563
18 Nov 20221.05001.11901.01001.10001.10005,834,923
17 Nov 20221.15501.15501.02001.10001.1000314,591
16 Nov 20221.20001.20001.04501.05001.0500235,943
15 Nov 20221.19501.19501.01201.10001.1000234,001
14 Nov 20221.05401.05401.01701.10001.1000198,739
11 Nov 20221.04001.04801.01001.02501.0250811,921
10 Nov 20221.10001.10301.00001.02501.02503,692,089
09 Nov 20221.10001.18901.03001.09001.09003,063,680
08 Nov 20221.40001.50001.10001.19001.19004,975,701
07 Nov 20221.21001.26501.12501.21301.21301,354,844
04 Nov 20221.39001.39001.14501.25001.2500569,505
03 Nov 20221.16501.16501.13001.26501.2650519,107
02 Nov 20221.14501.21001.14001.19001.1900214,861
01 Nov 20221.20001.28501.16301.20801.2080970,083
31 Oct 20221.12001.37501.12001.24001.24005,365,349
28 Oct 20221.19501.21001.13301.15001.15001,210,535
27 Oct 20221.25501.33001.10001.13001.13008,175,464
26 Oct 20221.30501.42001.30001.37501.3750396,807
25 Oct 20221.40001.58001.31001.40301.40309,208,338
24 Oct 20221.30001.45001.12501.38001.380011,239,607
21 Oct 20221.20001.30001.11001.25001.25002,596,627
20 Oct 20221.15001.25001.05001.13501.13503,666,881
19 Oct 20221.10501.20001.00501.16501.16505,295,487
18 Oct 20221.23501.29601.12501.20001.20005,795,721
17 Oct 20221.09501.40001.02001.25801.258010,119,292
14 Oct 20220.94801.04000.90500.99800.99807,623,956
13 Oct 20220.88000.94800.88000.91500.9150390,162
12 Oct 20220.88000.91500.85000.91500.9150435,375
11 Oct 20220.92000.94800.85300.90000.9000228,600
10 Oct 20220.88000.92000.88000.90000.9000129,821
07 Oct 20220.94800.94800.85300.91500.9150390,779
06 Oct 20220.82000.92000.82000.88500.8850886,178
05 Oct 20220.82200.89000.75000.89000.89005,086,529
04 Oct 20220.88200.88200.86000.86000.860090,211
03 Oct 20220.90001.00000.83000.89000.89004,667,965
30 Sept 20220.90000.90000.85700.92500.9250334,485
29 Sept 20220.99800.99800.87700.95000.95001,572,634
28 Sept 20220.85200.95000.85200.92500.9250736,677
27 Sept 20220.88000.99800.87400.93500.9350653,657
26 Sept 20220.88200.95200.88000.88000.88004,105,782
23 Sept 20221.00001.03000.85000.93500.93505,580,740
22 Sept 20220.98001.02200.98001.01501.0150681,333
21 Sept 20220.98001.03900.98001.00501.00501,382,142
20 Sept 20221.00001.04501.00001.02001.02002,280,113
16 Sept 20221.05001.08000.96001.04801.04806,514,701
15 Sept 20221.05001.13401.05001.10001.1000681,841
14 Sept 20221.07001.12501.06001.09001.0900725,150
13 Sept 20221.13001.19001.05001.07501.07503,030,867
12 Sept 20221.17001.25001.15001.16501.16502,803,651
09 Sept 20221.22001.35001.17801.20001.20003,585,892
08 Sept 20221.25001.25001.17001.21001.2100397,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...