1. Share Prices

  2. Empyrean Energy PLC (EME)

0.13p+0.00 (+0.00%)21 Nov 2024, 16:12
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
Nov 21, 20240.13p0.13p0.12p0.13p1,376,112
Nov 20, 20240.13p0.13p0.12p0.13p1,114,683
Nov 18, 20240.13p0.13p0.13p0.13p12,000,000
Nov 15, 20240.13p0.13p0.12p0.13p31,960,447
Nov 14, 20240.12p0.13p0.11p0.13p42,114,793
Nov 13, 20240.12p0.12p0.11p0.12p5,286,988
Nov 12, 20240.12p0.13p0.11p0.12p8,837,758
Nov 11, 20240.13p0.13p0.10p0.12p69,271,526
Nov 8, 20240.12p0.13p0.11p0.12p17,203,784
Nov 7, 20240.13p0.14p0.11p0.13p32,414,636
Nov 6, 20240.15p0.15p0.10p0.12p89,324,524
Nov 5, 20240.18p0.19p0.13p0.17p28,127,799
Nov 4, 20240.24p0.24p0.15p0.19p5,703,867
Nov 1, 20240.23p0.25p0.15p0.21p4,835,757
Oct 31, 20240.23p0.25p0.18p0.21p22,783,817
Oct 30, 20240.20p0.24p0.17p0.21p1,865,950
Oct 29, 20240.25p0.30p0.15p0.19p13,191,475
Oct 28, 20240.22p0.27p0.20p0.25p2,882,128
Oct 25, 20240.25p0.30p0.20p0.24p11,939,667
Oct 24, 20240.25p0.25p0.25p0.28p2,759,364
Oct 23, 20240.30p0.32p0.20p0.27p15,094,116
Oct 22, 20240.20p0.32p0.20p0.27p11,492,949
Oct 21, 20240.35p0.35p0.20p0.20p2,387,430
Oct 18, 20240.25p0.33p0.25p0.28p261,536
Oct 17, 20240.26p0.32p0.26p0.25p610,032
Oct 16, 20240.22p0.29p0.22p0.26p2,761,297
Oct 15, 20240.30p0.30p0.26p0.25p90,235
Oct 14, 20240.35p0.35p0.26p0.25p3,362,043
Oct 11, 20240.29p0.29p0.26p0.25p924,759
Oct 10, 20240.25p0.30p0.23p0.25p14,831,976
Oct 9, 20240.34p0.35p0.22p0.25p4,978,112
Oct 8, 20240.27p0.33p0.25p0.31p12,509,569
Oct 7, 20240.23p0.30p0.23p0.25p955,369
Oct 4, 20240.27p0.27p0.20p0.24p8,434,572
Oct 3, 20240.24p0.35p0.20p0.28p13,366,772
Oct 2, 20240.25p0.25p0.20p0.25p6,571,313
Oct 1, 20240.25p0.35p0.21p0.27p27,122,049
Sep 30, 20240.33p0.33p0.26p0.30p8,137,782
Sep 27, 20240.25p0.31p0.25p0.30p4,075,955
Sep 26, 20240.29p0.33p0.27p0.31p2,093,871
Sep 25, 20240.35p0.35p0.32p0.31p128,873
Sep 24, 20240.34p0.35p0.28p0.31p442,649
Sep 23, 20240.31p0.34p0.27p0.31p3,086,120
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
123456
Showing 1 to 50 of 253

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,470.0015.03
Clarkson PLC3,860.007.22
Goodwin PLC7,120.004.71
Ithaca Energy PLC113.794.40
B&M European Value Retail S.A.351.203.60
National Grid PLC996.823.40

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.40-5.13
W.A.G Payment Solutions PLC81.37-4.27
Barclays PLC251.90-4.09
Cmc Markets PLC277.35-3.86
Standard Chartered PLC928.80-3.15
Natwest Group PLC388.40-3.02