0.31p+0.05 (+19.23%)26 Jul 2024, 16:15
Empyrean Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 0.26p | 0.32p | 0.26p | 0.31p | 12,383,449 |
Jul 25, 2024 | 0.27p | 0.33p | 0.25p | 0.26p | 11,054,121 |
Jul 24, 2024 | 0.27p | 0.35p | 0.25p | 0.28p | 1,706,621 |
Jul 23, 2024 | 0.30p | 0.31p | 0.25p | 0.26p | 5,449,428 |
Jul 22, 2024 | 0.25p | 0.33p | 0.25p | 0.27p | 10,148,408 |
Jul 19, 2024 | 0.30p | 0.30p | 0.27p | 0.30p | 822,690 |
Jul 18, 2024 | 0.27p | 0.30p | 0.26p | 0.28p | 6,533,333 |
Jul 17, 2024 | 0.29p | 0.33p | 0.27p | 0.28p | 19,140,114 |
Jul 16, 2024 | 0.31p | 0.31p | 0.28p | 0.30p | 2,751,159 |
Jul 15, 2024 | 0.32p | 0.35p | 0.27p | 0.32p | 5,976,745 |
Jul 12, 2024 | 0.29p | 0.35p | 0.28p | 0.30p | 12,575,363 |
Jul 11, 2024 | 0.28p | 0.32p | 0.28p | 0.30p | 3,239,756 |
Jul 10, 2024 | 0.28p | 0.30p | 0.28p | 0.30p | 1,796,016 |
Jul 9, 2024 | 0.31p | 0.33p | 0.28p | 0.30p | 8,826,707 |
Jul 8, 2024 | 0.31p | 0.33p | 0.29p | 0.30p | 18,381,772 |
Jul 5, 2024 | 0.29p | 0.33p | 0.27p | 0.30p | 9,945,381 |
Jul 4, 2024 | 0.29p | 0.32p | 0.27p | 0.30p | 10,679,347 |
Jul 3, 2024 | 0.26p | 0.32p | 0.26p | 0.29p | 5,058,503 |
Jul 2, 2024 | 0.30p | 0.32p | 0.25p | 0.29p | 20,817,215 |
Jul 1, 2024 | 0.30p | 0.32p | 0.27p | 0.32p | 9,610,505 |
Jun 28, 2024 | 0.30p | 0.32p | 0.27p | 0.30p | 5,633,536 |
Jun 27, 2024 | 0.31p | 0.32p | 0.27p | 0.30p | 13,700,505 |
Jun 26, 2024 | 0.30p | 0.34p | 0.25p | 0.30p | 24,058,015 |
Jun 25, 2024 | 0.34p | 0.35p | 0.27p | 0.32p | 56,784,397 |
Jun 24, 2024 | 0.35p | 0.45p | 0.25p | 0.28p | 157,144,478 |
Jun 21, 2024 | 0.28p | 0.28p | 0.20p | 0.23p | 19,612,439 |
Jun 20, 2024 | 0.27p | 0.29p | 0.22p | 0.24p | 11,118,450 |
Jun 19, 2024 | 0.29p | 0.31p | 0.26p | 0.30p | 3,974,271 |
Jun 18, 2024 | 0.27p | 0.27p | 0.23p | 0.27p | 7,829,049 |
Jun 17, 2024 | 0.29p | 0.30p | 0.21p | 0.25p | 1,746,776 |
Jun 14, 2024 | 0.28p | 0.29p | 0.23p | 0.26p | 5,076,524 |
Jun 13, 2024 | 0.25p | 0.29p | 0.20p | 0.23p | 6,663,962 |
Jun 12, 2024 | 0.30p | 0.36p | 0.28p | 0.34p | 8,756,880 |
Jun 11, 2024 | 0.25p | 0.30p | 0.22p | 0.27p | 15,564,422 |
Jun 10, 2024 | 0.26p | 0.30p | 0.22p | 0.24p | 43,930,920 |
Jun 7, 2024 | 0.29p | 0.35p | 0.28p | 0.28p | 1,740,322 |
Jun 6, 2024 | 0.32p | 0.33p | 0.26p | 0.31p | 15,980,890 |
Jun 5, 2024 | 0.33p | 0.35p | 0.30p | 0.35p | 5,410,369 |
Jun 4, 2024 | 0.35p | 0.35p | 0.31p | 0.34p | 5,159,415 |
Jun 3, 2024 | 0.36p | 0.38p | 0.36p | 0.37p | 131,308 |
May 31, 2024 | 0.36p | 0.46p | 0.36p | 0.39p | 7,944,451 |
May 30, 2024 | 0.40p | 0.40p | 0.35p | 0.39p | 1,586,250 |
May 29, 2024 | 0.35p | 0.39p | 0.32p | 0.37p | 13,321,022 |
May 28, 2024 | 0.35p | 0.38p | 0.28p | 0.31p | 25,199,584 |
May 24, 2024 | 0.40p | 0.40p | 0.38p | 0.40p | 568,674 |
May 23, 2024 | 0.36p | 0.40p | 0.36p | 0.37p | 2,016,353 |
May 22, 2024 | 0.38p | 0.41p | 0.38p | 0.40p | 145,208 |
May 21, 2024 | 0.38p | 0.38p | 0.38p | 0.40p | 38,000 |
May 20, 2024 | 0.44p | 0.44p | 0.37p | 0.41p | 729,113 |
May 17, 2024 | 0.35p | 0.41p | 0.35p | 0.40p | 1,332,692 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.