1. Share Prices

  2. Empyrean Energy PLC (EME)

0.31p+0.03 (+9.54%)20 Sep 2024, 13:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empyrean Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20240.29p0.31p0.27p0.31p4,546,434
Sep 19, 20240.25p0.30p0.25p0.28p1,039,084
Sep 18, 20240.30p0.30p0.26p0.27p16,429,485
Sep 17, 20240.31p0.31p0.28p0.29p10,839,411
Sep 16, 20240.30p0.31p0.30p0.32p1,103,013
Sep 13, 20240.35p0.35p0.30p0.32p3,813,198
Sep 12, 20240.30p0.35p0.25p0.32p24,323,775
Sep 11, 20240.30p0.32p0.28p0.32p14,230,866
Sep 10, 20240.31p0.35p0.28p0.29p19,571,756
Sep 9, 20240.31p0.37p0.31p0.34p1,069,198
Sep 6, 20240.33p0.38p0.30p0.34p9,832,150
Sep 5, 20240.38p0.38p0.30p0.34p1,384,051
Sep 4, 20240.38p0.39p0.32p0.35p11,039,196
Sep 3, 20240.49p0.49p0.36p0.37p8,963,758
Sep 2, 20240.44p0.55p0.36p0.41p52,675,926
Aug 30, 20240.34p0.37p0.34p0.37p660,886
Aug 29, 20240.39p0.39p0.34p0.36p2,687,041
Aug 28, 20240.35p0.42p0.33p0.35p14,282,183
Aug 27, 20240.32p0.36p0.31p0.34p12,914,966
Aug 23, 20240.32p0.42p0.30p0.32p4,007,847
Aug 22, 20240.40p0.40p0.32p0.35p4,125,791
Aug 21, 20240.35p0.37p0.32p0.33p2,127,324
Aug 20, 20240.34p0.39p0.32p0.33p8,433,239
Aug 19, 20240.37p0.39p0.33p0.35p10,130
Aug 16, 20240.34p0.37p0.34p0.35p4,412,103
Aug 15, 20240.32p0.40p0.32p0.36p10,154,277
Aug 14, 20240.37p0.40p0.34p0.35p248,859
Aug 13, 20240.35p0.35p0.33p0.34p4,529,716
Aug 12, 20240.35p0.38p0.32p0.37p5,069,694
Aug 9, 20240.35p0.40p0.33p0.35p2,522,981
Aug 8, 20240.42p0.45p0.35p0.35p21,938,043
Aug 7, 20240.39p0.44p0.32p0.40p10,340,357
Aug 6, 20240.39p0.40p0.32p0.35p235,835
Aug 5, 20240.30p0.31p0.30p0.35p806,916
Aug 2, 20240.30p0.40p0.30p0.33p6,789,028
Aug 1, 20240.35p0.37p0.31p0.34p5,554,491
Jul 31, 20240.39p0.39p0.30p0.35p16,351,092
Jul 30, 20240.30p0.39p0.30p0.35p4,027,408
Jul 29, 20240.32p0.37p0.28p0.35p14,222,744
Jul 26, 20240.26p0.32p0.26p0.31p12,383,449
Jul 25, 20240.27p0.33p0.25p0.26p11,054,121
Jul 24, 20240.27p0.35p0.25p0.28p1,706,621
Jul 23, 20240.30p0.31p0.25p0.26p5,449,428
Jul 22, 20240.25p0.33p0.25p0.27p10,148,408
Jul 19, 20240.30p0.30p0.27p0.30p822,690
Jul 18, 20240.27p0.30p0.26p0.28p6,533,333
Jul 17, 20240.29p0.33p0.27p0.28p19,140,114
Jul 16, 20240.31p0.31p0.28p0.30p2,751,159
Jul 15, 20240.32p0.35p0.27p0.32p5,976,745
Jul 12, 20240.29p0.35p0.28p0.30p12,575,363
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.