1. Share Prices

  2. Empyrean Energy PLC (EME)

0.48p+0.05 (+10.20%)23 Apr 2024, 15:10
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
Apr 22, 20240.56p0.58p0.46p0.49p181,785
Apr 19, 20240.45p0.52p0.45p0.46p348,720
Apr 18, 20240.58p0.58p0.52p0.54p347,415
Apr 17, 20240.56p0.58p0.55p0.57p737,164
Apr 16, 20240.55p0.56p0.55p0.62p98,661
Apr 15, 20240.63p0.64p0.53p0.63p1,962,192
Apr 12, 20240.56p0.62p0.55p0.58p3,376,542
Apr 11, 20240.63p0.70p0.56p0.62p462,017
Apr 10, 20240.58p0.60p0.55p0.63p1,154,191
Apr 9, 20240.58p0.64p0.58p0.62p24,646,478
Apr 8, 20240.54p0.66p0.54p0.63p5,216,878
Apr 5, 20240.60p0.70p0.54p0.60p5,923,680
Apr 4, 20240.60p0.69p0.60p0.65p5,205,848
Apr 3, 20240.53p0.65p0.53p0.55p4,600,000
Apr 2, 20240.61p0.61p0.45p0.52p583,050
Mar 28, 20240.49p0.63p0.49p0.55p657,094
Mar 27, 20240.51p0.51p0.51p0.57p125,000
Mar 26, 20240.51p0.59p0.51p0.57p700,000
Mar 25, 20240.63p0.65p0.50p0.57p415,208
Mar 22, 20240.52p0.65p0.50p0.57p1,360,657
Mar 21, 20240.52p0.58p0.50p0.57p545,486
Mar 20, 20240.54p0.63p0.53p0.57p28,264,746
Mar 19, 20240.65p0.65p0.50p0.57p16,158,157
Mar 18, 20240.57p0.65p0.50p0.57p210,096
Mar 15, 20240.64p0.70p0.51p0.57p4,365,174
Mar 14, 20240.54p0.70p0.50p0.55p2,785,888
Mar 13, 20240.64p0.64p0.64p0.60p1,564
Mar 12, 20240.64p0.64p0.64p0.62p40,778
Mar 11, 20240.67p0.70p0.55p0.60p81,256
Mar 8, 20240.60p0.65p0.45p0.61p17,715,522
Mar 7, 20240.72p0.76p0.61p0.62p2,839,171
Mar 6, 20240.72p0.74p0.63p0.65p2,173,376
Mar 5, 20240.60p0.74p0.60p0.70p5,169,157
Mar 4, 20240.65p0.80p0.60p0.68p2,738,622
Mar 1, 20240.68p0.80p0.65p0.72p847,202
Feb 29, 20240.75p0.80p0.65p0.72p6,226,314
Feb 28, 20240.69p0.75p0.55p0.72p8,848,155
Feb 27, 20240.70p0.70p0.55p0.63p313,491
Feb 26, 20240.69p0.70p0.62p0.66p1,790,480
Feb 23, 20240.70p0.80p0.55p0.63p25,593,973
Feb 22, 20240.56p0.60p0.48p0.53p2,629,042
Feb 21, 20240.47p0.55p0.47p0.51p1,816,330
Feb 20, 20240.47p0.60p0.47p0.51p6,685,742
Feb 19, 20240.43p0.55p0.43p0.53p9,123,588
Feb 16, 20240.43p0.55p0.43p0.47p3,802,347
Feb 15, 20240.50p0.55p0.40p0.47p10,374,180
Feb 14, 20240.40p0.57p0.35p0.55p10,676,216
Feb 13, 20240.35p0.55p0.28p0.44p20,590,537
Feb 12, 20240.28p0.35p0.28p0.32p4,619,913
Feb 9, 20240.40p0.40p0.32p0.35p865,770
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20