0.08p-0.01 (-5.71%)02 May 2025, 16:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empyrean Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 20250.09p0.09p0.08p0.08p189,377,773
May 1, 20250.09p0.09p0.08p0.09p122,197,258
Apr 30, 20250.09p0.09p0.09p0.09p57,191,971
Apr 29, 20250.09p0.10p0.09p0.09p129,161,589
Apr 28, 20250.11p0.11p0.09p0.09p436,403,167
Apr 25, 20250.10p0.13p0.10p0.11p167,938,800
Apr 24, 20250.10p0.11p0.10p0.10p64,471,770
Apr 23, 20250.10p0.11p0.09p0.09p101,853,740
Apr 22, 20250.10p0.11p0.10p0.10p43,647,169
Apr 17, 20250.11p0.11p0.10p0.10p75,237,982
Apr 16, 20250.11p0.12p0.10p0.11p49,615,265
Apr 15, 20250.10p0.12p0.10p0.11p54,874,345
Apr 14, 20250.11p0.11p0.10p0.10p47,823,202
Apr 11, 20250.11p0.11p0.10p0.11p44,298,695
Apr 10, 20250.10p0.12p0.10p0.11p81,588,209
Apr 9, 20250.11p0.11p0.10p0.10p65,875,986
Apr 8, 20250.11p0.11p0.10p0.11p82,416,850
Apr 7, 20250.11p0.11p0.09p0.11p114,456,938
Apr 4, 20250.13p0.14p0.10p0.11p157,869,506
Apr 3, 20250.12p0.13p0.11p0.13p196,003,611
Apr 2, 20250.11p0.14p0.11p0.12p268,562,691
Apr 1, 20250.12p0.13p0.11p0.11p203,017,275
Mar 31, 20250.14p0.14p0.12p0.12p172,310,757
Mar 28, 20250.14p0.17p0.13p0.14p345,222,297
Mar 27, 20250.15p0.18p0.14p0.14p667,870,721
Mar 26, 20250.13p0.15p0.12p0.15p535,121,312
Mar 25, 20250.10p0.14p0.08p0.13p950,295,070
Mar 24, 20250.10p0.12p0.10p0.10p267,852,694
Mar 21, 20250.10p0.13p0.10p0.10p307,602,380
Mar 20, 20250.10p0.10p0.10p0.10p25,966,786
Mar 19, 20250.10p0.10p0.10p0.10p60,466,185
Mar 18, 20250.11p0.12p0.10p0.10p158,694,943
Mar 17, 20250.11p0.12p0.10p0.11p127,857,869
Mar 14, 20250.13p0.13p0.11p0.11p191,128,719
Mar 13, 20250.12p0.12p0.11p0.12p338,909,532
Mar 12, 20250.13p0.14p0.12p0.12p173,570,153
Mar 11, 20250.13p0.14p0.12p0.13p136,459,700
Mar 10, 20250.14p0.14p0.13p0.13p113,632,076
Mar 7, 20250.14p0.15p0.14p0.14p200,344,570
Mar 6, 20250.14p0.15p0.14p0.14p149,007,586
Mar 5, 20250.13p0.14p0.13p0.14p111,085,152
Mar 4, 20250.13p0.14p0.13p0.13p97,321,729
Mar 3, 20250.13p0.14p0.13p0.13p21,751,945
Feb 28, 20250.14p0.14p0.13p0.13p48,060,044
Feb 27, 20250.14p0.14p0.13p0.14p45,531,941
Feb 26, 20250.13p0.14p0.13p0.14p79,764,938
Feb 25, 20250.14p0.14p0.13p0.13p31,611,717
Feb 24, 20250.14p0.14p0.13p0.14p72,387,442
Feb 21, 20250.14p0.14p0.13p0.14p81,744,036
Feb 20, 20250.14p0.14p0.14p0.14p30,717,890
Showing 1 to 50 of 251
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00