1. Share Prices

  2. Empyrean Energy PLC (EME)

0.31p+0.05 (+19.23%)26 Jul 2024, 16:15
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
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
Jul 11, 20240.28p0.32p0.28p0.30p3,239,756
Jul 10, 20240.28p0.30p0.28p0.30p1,796,016
Jul 9, 20240.31p0.33p0.28p0.30p8,826,707
Jul 8, 20240.31p0.33p0.29p0.30p18,381,772
Jul 5, 20240.29p0.33p0.27p0.30p9,945,381
Jul 4, 20240.29p0.32p0.27p0.30p10,679,347
Jul 3, 20240.26p0.32p0.26p0.29p5,058,503
Jul 2, 20240.30p0.32p0.25p0.29p20,817,215
Jul 1, 20240.30p0.32p0.27p0.32p9,610,505
Jun 28, 20240.30p0.32p0.27p0.30p5,633,536
Jun 27, 20240.31p0.32p0.27p0.30p13,700,505
Jun 26, 20240.30p0.34p0.25p0.30p24,058,015
Jun 25, 20240.34p0.35p0.27p0.32p56,784,397
Jun 24, 20240.35p0.45p0.25p0.28p157,144,478
Jun 21, 20240.28p0.28p0.20p0.23p19,612,439
Jun 20, 20240.27p0.29p0.22p0.24p11,118,450
Jun 19, 20240.29p0.31p0.26p0.30p3,974,271
Jun 18, 20240.27p0.27p0.23p0.27p7,829,049
Jun 17, 20240.29p0.30p0.21p0.25p1,746,776
Jun 14, 20240.28p0.29p0.23p0.26p5,076,524
Jun 13, 20240.25p0.29p0.20p0.23p6,663,962
Jun 12, 20240.30p0.36p0.28p0.34p8,756,880
Jun 11, 20240.25p0.30p0.22p0.27p15,564,422
Jun 10, 20240.26p0.30p0.22p0.24p43,930,920
Jun 7, 20240.29p0.35p0.28p0.28p1,740,322
Jun 6, 20240.32p0.33p0.26p0.31p15,980,890
Jun 5, 20240.33p0.35p0.30p0.35p5,410,369
Jun 4, 20240.35p0.35p0.31p0.34p5,159,415
Jun 3, 20240.36p0.38p0.36p0.37p131,308
May 31, 20240.36p0.46p0.36p0.39p7,944,451
May 30, 20240.40p0.40p0.35p0.39p1,586,250
May 29, 20240.35p0.39p0.32p0.37p13,321,022
May 28, 20240.35p0.38p0.28p0.31p25,199,584
May 24, 20240.40p0.40p0.38p0.40p568,674
May 23, 20240.36p0.40p0.36p0.37p2,016,353
May 22, 20240.38p0.41p0.38p0.40p145,208
May 21, 20240.38p0.38p0.38p0.40p38,000
May 20, 20240.44p0.44p0.37p0.41p729,113
May 17, 20240.35p0.41p0.35p0.40p1,332,692
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.