LSE - Delayed Quote GBp

Empyrean Energy Plc (EME.L)

Compare
0.1160
-0.0090
(-7.20%)
As of 1:25:08 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.12890.13890.11550.11600.116088,675,335
Apr 3, 20250.12300.13000.10700.12500.1250196,003,611
Apr 2, 20250.11000.13500.11100.12300.1230268,562,691
Apr 1, 20250.12300.12700.10500.11300.1130203,017,275
Mar 31, 20250.14300.14500.12100.12300.1230172,310,757
Mar 28, 20250.14500.17000.13000.14300.1430345,222,297
Mar 27, 20250.15300.17800.14000.14300.1430667,870,721
Mar 26, 20250.12500.15500.11500.15300.1530535,121,312
Mar 25, 20250.10300.13500.08200.12500.1250950,295,070
Mar 24, 20250.10000.11500.09600.09800.0980267,852,694
Mar 21, 20250.09800.12500.09500.10000.1000307,602,380
Mar 20, 20250.09800.10000.09500.09800.098025,966,786
Mar 19, 20250.10300.10400.09500.09800.098060,466,185
Mar 18, 20250.11000.11500.09600.10300.1030158,694,943
Mar 17, 20250.11000.11500.10500.11000.1100127,857,869
Mar 14, 20250.12500.13000.10600.11000.1100191,128,719
Mar 13, 20250.12300.12500.10800.12300.1230338,909,532
Mar 12, 20250.13300.13900.12000.12300.1230173,570,153
Mar 11, 20250.13300.13900.12100.12800.1280136,459,700
Mar 10, 20250.13800.14000.12600.12800.1280113,632,076
Mar 7, 20250.14300.15500.13500.14000.1400200,344,570
Mar 6, 20250.13800.15000.13500.13800.1380149,007,586
Mar 5, 20250.12800.14000.12500.13800.1380111,085,152
Mar 4, 20250.12800.13800.12500.12800.128097,321,729
Mar 3, 20250.13000.13500.12500.12800.128021,751,945
Feb 28, 20250.13500.13700.12700.13000.130048,060,044
Feb 27, 20250.13500.14000.13000.13500.135045,531,941
Feb 26, 20250.13300.13800.12500.13500.135079,764,938
Feb 25, 20250.13500.14000.12700.13300.133031,611,717
Feb 24, 20250.13500.13900.12600.13500.135072,387,442
Feb 21, 20250.13800.14000.12700.13500.135081,744,036
Feb 20, 20250.14000.14200.13500.13800.138030,717,890
Feb 19, 20250.14500.14800.13500.14000.140077,546,466
Feb 18, 20250.14500.14900.14200.14500.145068,945,516
Feb 17, 20250.15000.15500.14000.14500.145065,045,955
Feb 14, 20250.14300.15400.14000.15000.150069,941,582
Feb 13, 20250.15000.15500.14200.14300.1430164,746,301
Feb 12, 20250.16000.15900.14500.15000.150089,363,108
Feb 11, 20250.13800.16500.13500.16000.1600493,982,911
Feb 10, 20250.14300.17800.14000.16800.1680208,959,981
Feb 7, 20250.14500.15000.14000.14300.143073,350,383
Feb 6, 20250.14500.15500.14000.14300.1430168,203,967
Feb 5, 20250.15800.16000.13500.14500.1450246,273,822
Feb 4, 20250.15000.17300.14900.15800.1580269,186,748
Feb 3, 20250.12500.15900.11600.15000.1500557,986,140
Jan 31, 20250.11500.13400.11000.12500.1250247,462,682
Jan 30, 20250.10500.13900.10000.11500.1150803,034,948
Jan 29, 20250.10300.11500.10000.11000.1100122,552,900
Jan 28, 20250.10800.12000.09300.10300.1030226,434,416
Jan 27, 20250.10800.11000.09000.10000.1000141,724,764
Jan 24, 20250.11800.12000.09500.10500.1050305,189,812
Jan 23, 20250.08000.14900.07500.14000.140047,417,635
Jan 22, 20250.08000.08500.07500.08000.08005,131,699
Jan 21, 20250.07300.08500.07000.08000.080023,011,248
Jan 20, 20250.07300.07500.07200.07300.0730708,760
Jan 17, 20250.07300.07500.07000.07300.073010,034,112
Jan 16, 20250.07800.08000.07000.07300.07304,094,110
Jan 15, 20250.07800.07700.07500.07800.07803,816,008
Jan 14, 20250.07800.07900.07500.07800.078020,990,675
Jan 13, 20250.08300.08500.07600.07800.078041,684,131
Jan 10, 20250.00080.00090.00080.00080.000825,571,552
Jan 9, 20250.08500.08500.08000.08300.08302,856,549
Jan 8, 20250.08300.09000.08000.08500.085014,830,548
Jan 7, 20250.08300.08500.08300.08300.083019,680,108
Jan 6, 20250.08300.08500.08000.08300.083072,505,494
Jan 3, 20250.08800.09000.08300.08300.083042,820,981
Jan 2, 20250.08500.09000.08000.08800.088045,909,469
Dec 31, 20240.08500.08600.08000.08500.085087,255,703
Dec 30, 20240.08500.09000.08600.08500.08503,914,969
Dec 27, 20240.08800.09000.08000.08000.080016,402,148
Dec 24, 20240.08800.09000.08500.08800.08801,590,272
Dec 23, 20240.08800.08800.08800.08800.0880722,048
Dec 20, 20240.08800.08900.08500.08800.08807,493,639
Dec 19, 20240.08800.09000.08500.08800.088011,118,675
Dec 18, 20240.09300.09500.08800.08800.088014,461,938
Dec 17, 20240.09300.09500.09000.09300.09303,872,432
Dec 16, 20240.09800.09700.09000.09500.095028,503,640
Dec 13, 20240.09800.09800.09500.09800.09804,716,428
Dec 12, 20240.09800.10000.09500.09800.09801,521,571
Dec 11, 20240.09800.10000.09500.09800.098035,966,561
Dec 10, 20240.09800.10000.09700.09800.098019,219,218
Dec 9, 20240.10000.10500.09500.10500.105027,388,031
Dec 6, 20240.10000.10500.09600.10000.10005,921,396
Dec 5, 20240.10000.10500.09500.10000.100075,470,056
Dec 4, 20240.09800.10500.09500.10000.1000126,165,091
Dec 3, 20240.10300.10500.09000.09800.098049,329,189
Dec 2, 20240.11500.12000.10000.10300.103027,348,527
Nov 29, 20240.12000.12200.11000.11500.11503,185,644
Nov 28, 20240.12000.12300.11100.12000.12006,003,434
Nov 27, 20240.12000.11200.11100.12000.12003,758,694
Nov 26, 20240.12500.13000.11000.12000.12003,681,989
Nov 25, 20240.12500.12000.12000.12500.125026,000
Nov 22, 20240.12500.13000.12000.12500.1250148,951
Nov 21, 20240.12500.13000.12000.12500.12501,376,112
Nov 20, 20240.12500.13000.12000.12500.12501,114,683
Nov 19, 20240.12500.12500.12500.12500.1250-
Nov 18, 20240.12500.13000.12900.12500.125012,000,000
Nov 15, 20240.12500.13000.12000.12500.125031,960,447
Nov 14, 20240.11500.13000.11000.12500.125042,114,793
Nov 13, 20240.12000.12200.11000.11500.11505,286,988
Nov 12, 20240.12000.13000.11000.12000.12008,837,758
Nov 11, 20240.12500.13000.10000.12000.120069,271,526
Nov 8, 20240.11600.12600.11100.12000.120017,203,784
Nov 7, 20240.12500.13800.11000.12800.128032,414,636
Nov 6, 20240.15000.15000.10100.12300.123089,324,524
Nov 5, 20240.18000.18700.13000.16500.165028,127,799
Nov 4, 20240.24500.24500.15000.19000.19005,703,867
Nov 1, 20240.22500.25000.15000.21000.21004,835,757
Oct 31, 20240.23000.25400.18000.21000.210022,783,817
Oct 30, 20240.20000.23600.16700.21000.21001,865,950
Oct 29, 20240.25000.30000.15000.19300.193013,191,475
Oct 28, 20240.21600.26900.20100.25000.25002,882,128
Oct 25, 20240.25000.30000.20000.24000.240011,939,667
Oct 24, 20240.25100.30000.25100.25100.25102,714,509
Oct 23, 20240.29600.31900.20000.26500.265015,094,116
Oct 22, 20240.20000.32000.20000.27000.270011,492,949
Oct 21, 20240.35000.35000.20000.20000.20002,387,430
Oct 18, 20240.25000.33000.25000.27500.2750261,536
Oct 17, 20240.25900.32000.25900.25000.2500610,032
Oct 16, 20240.22000.29500.22000.26000.26002,761,297
Oct 15, 20240.29700.29700.25500.25000.250090,235
Oct 14, 20240.35000.35000.25500.25000.25003,362,043
Oct 11, 20240.28600.28600.25500.25000.2500924,759
Oct 10, 20240.25000.30000.23500.25000.250014,831,976
Oct 9, 20240.33900.34900.22000.24700.24704,978,112
Oct 8, 20240.27000.32500.25000.30900.309012,509,569
Oct 7, 20240.22500.30000.22500.25400.2540955,369
Oct 4, 20240.27000.27000.20000.23800.23808,434,572
Oct 3, 20240.24000.34700.20000.27500.275013,366,772
Oct 2, 20240.25000.25000.20000.25000.25006,571,313
Oct 1, 20240.25000.35000.21000.27000.270027,122,049
Sep 30, 20240.33000.33000.26200.30000.30008,137,782
Sep 27, 20240.25000.31500.25000.30100.30104,075,955
Sep 26, 20240.28600.32700.27000.31000.31002,093,871
Sep 25, 20240.35000.35000.31900.31000.3100128,873
Sep 24, 20240.34100.35000.27900.31000.3100442,649
Sep 23, 20240.31000.34100.27000.31000.31003,086,120
Sep 20, 20240.29100.31400.27000.31000.31004,546,434
Sep 19, 20240.25100.30000.25100.28300.28301,039,084
Sep 18, 20240.29900.30000.25600.27200.272016,429,485
Sep 17, 20240.31000.31000.28000.29500.295010,839,411
Sep 16, 20240.29600.31400.29600.31700.31701,103,013
Sep 13, 20240.34900.34900.29600.31700.31703,813,198
Sep 12, 20240.30000.35000.25000.32000.320024,323,775
Sep 11, 20240.29900.32100.27800.31500.315014,230,866
Sep 10, 20240.31100.35000.28000.29200.292019,571,756
Sep 9, 20240.30600.37400.30600.34500.34501,069,198
Sep 6, 20240.32900.38000.30000.34000.34009,832,150
Sep 5, 20240.38000.38000.30000.33700.33701,384,051
Sep 4, 20240.38000.38800.32000.34700.347011,039,196
Sep 3, 20240.49000.49000.36000.37100.37108,963,758
Sep 2, 20240.44000.55000.36000.41500.415052,675,926
Aug 30, 20240.34400.36700.34000.37000.3700660,886
Aug 29, 20240.39100.39100.34400.36500.36502,687,041
Aug 28, 20240.34900.42000.33500.35400.354014,282,183
Aug 27, 20240.31900.35900.31200.34200.342012,914,966
Aug 23, 20240.32100.42000.30000.32200.32204,007,847
Aug 22, 20240.40000.40000.31600.35200.35204,125,791
Aug 21, 20240.35500.36600.32100.33200.33202,127,324
Aug 20, 20240.34000.39000.32300.32900.32908,433,239
Aug 19, 20240.36800.38600.33100.35500.355010,130
Aug 16, 20240.34100.36600.33800.35200.35204,412,103
Aug 15, 20240.32100.40000.32100.36500.365010,154,277
Aug 14, 20240.37400.40000.33500.35500.3550248,859
Aug 13, 20240.35100.35100.33100.34000.34004,529,716
Aug 12, 20240.35000.38500.32100.37100.37105,069,694
Aug 9, 20240.35000.40000.33000.34700.34702,522,981
Aug 8, 20240.41900.45000.35000.35000.350021,938,043
Aug 7, 20240.38500.44000.31500.39500.395010,340,357
Aug 6, 20240.38500.40000.31500.35000.3500235,835
Aug 5, 20240.30100.30700.30100.35000.3500806,916
Aug 2, 20240.30200.40000.30200.33100.33106,789,028
Aug 1, 20240.34900.37000.31000.33500.33505,554,491
Jul 31, 20240.38500.38500.30000.35500.355016,351,092
Jul 30, 20240.30000.38500.30000.35000.35004,027,408
Jul 29, 20240.31700.37100.28000.35000.350014,222,744
Jul 26, 20240.26100.32400.26100.31000.310012,383,449
Jul 25, 20240.26900.33000.25000.26000.260011,054,121
Jul 24, 20240.27300.35000.25000.27500.27501,706,621
Jul 23, 20240.30000.30700.25000.26300.26305,449,428
Jul 22, 20240.25000.33000.25000.27200.272010,148,408
Jul 19, 20240.30000.30000.27300.30000.3000822,690
Jul 18, 20240.27300.30000.26000.27900.27906,533,333
Jul 17, 20240.28600.33000.27000.27700.277019,140,114
Jul 16, 20240.31000.31000.27600.30000.30002,751,159
Jul 15, 20240.32000.34900.27000.31500.31505,976,745
Jul 12, 20240.28600.35000.27500.29800.298012,575,363
Jul 11, 20240.28100.32000.28100.30500.30503,239,756
Jul 10, 20240.28300.30000.28300.29600.29601,796,016
Jul 9, 20240.31400.32900.28300.30500.30508,826,707
Jul 8, 20240.30900.33100.29100.30300.303018,381,772
Jul 5, 20240.28900.33000.27000.29800.29809,945,381
Jul 4, 20240.29100.31900.26600.30000.300010,679,347
Jul 3, 20240.26200.31900.26200.29500.29505,058,503
Jul 2, 20240.30000.32000.25000.29100.291020,817,215
Jul 1, 20240.30000.32000.27000.31500.31509,610,505
Jun 28, 20240.30100.32000.26800.30000.30005,633,536
Jun 27, 20240.31000.32000.26800.29700.297013,700,505
Jun 26, 20240.30100.34000.25000.29800.298024,058,015
Jun 25, 20240.34000.35000.27000.32000.320056,784,397
Jun 24, 20240.35000.45000.25000.28000.2800157,144,478
Jun 21, 20240.28000.28000.20000.23500.235019,612,439
Jun 20, 20240.27000.29000.22000.24500.245011,118,450
Jun 19, 20240.29000.30700.25900.30000.30003,974,271
Jun 18, 20240.26900.27300.22500.26800.26807,829,049
Jun 17, 20240.28600.30000.21000.25000.25001,746,776
Jun 14, 20240.28100.29100.23100.26000.26005,076,524
Jun 13, 20240.25200.29000.20000.22500.22506,663,962
Jun 12, 20240.29700.36400.28000.34000.34008,756,880
Jun 11, 20240.25100.30000.22100.27000.270015,564,422
Jun 10, 20240.26000.30000.22100.24500.245043,930,920
Jun 7, 20240.29000.35000.28000.28000.28001,740,322
Jun 6, 20240.31500.33000.26300.31000.310015,980,890
Jun 5, 20240.33000.34800.30400.35000.35005,410,369
Jun 4, 20240.35000.35300.31100.33700.33705,159,415
Jun 3, 20240.36000.37900.36000.36700.3670131,308
May 31, 20240.36100.46000.36100.39000.39007,944,451
May 30, 20240.39900.40000.35000.38600.38601,586,250
May 29, 20240.35000.39000.32100.37200.372013,321,022
May 28, 20240.35000.38000.28000.30800.308025,199,584
May 24, 20240.39700.39700.37600.40000.4000568,674
May 23, 20240.36000.39700.36000.37100.37102,016,353
May 22, 20240.37600.41100.37600.40000.4000145,208
May 21, 20240.38200.38200.38200.39600.396038,000
May 20, 20240.44000.44000.37300.41500.4150729,113
May 17, 20240.35200.40800.35200.40000.40001,332,692
May 16, 20240.42500.42500.36500.37100.37103,250,948
May 15, 20240.40000.42000.36600.38500.38501,961,122
May 14, 20240.37500.39600.36500.37300.37302,547,230
May 13, 20240.51100.51100.37900.39600.39609,501,703
May 10, 20240.40100.45000.40100.42100.42102,037,639
May 9, 20240.40000.46400.38100.39000.39005,843,273
May 8, 20240.43400.43400.43400.49500.495043,000
May 7, 20240.43000.50000.41200.45000.45001,701,100
May 3, 20240.44700.44700.44700.49500.4950427,684
May 2, 20240.49900.55000.47000.51100.51101,192,512
May 1, 20240.45500.45500.45500.47000.4700175,000
Apr 30, 20240.45100.49900.43900.44500.44506,681,792
Apr 29, 20240.52200.52200.48900.47500.4750123,411
Apr 26, 20240.52200.52200.45200.47500.475047,616
Apr 25, 20240.47600.52200.42800.47500.47501,101,219
Apr 24, 20240.42800.51900.42800.47500.47501,479,290
Apr 23, 20240.48700.54600.44000.47500.475028,763
Apr 22, 20240.56400.58500.45500.49500.4950181,785
Apr 19, 20240.44700.52000.44700.45500.4550348,720
Apr 18, 20240.57700.57700.52200.54000.5400347,415
Apr 17, 20240.55500.58500.55400.57000.5700737,164
Apr 16, 20240.55000.56200.55000.61800.618098,661
Apr 15, 20240.62700.63800.53400.62500.62501,962,192
Apr 12, 20240.55800.62000.55200.58100.58103,376,542
Apr 11, 20240.63000.70000.56400.61800.6180462,017
Apr 10, 20240.57800.59900.55000.62500.62501,154,191
Apr 9, 20240.57600.64300.57600.61800.618024,646,478
Apr 8, 20240.54000.66000.54000.62500.62505,216,878
Apr 5, 20240.60200.70000.54000.60000.60005,923,680
Apr 4, 20240.60400.69000.60200.65000.65005,205,848

Related Tickers

TRP.L Tower Resources plc
0.0242
-5.10%
 
BCE.L Beacon Energy plc
0.0030
-9.09%
 
ADME.L ADM Energy plc
0.2222
+11.10%
 
MSMN.L Mosman Oil and Gas Limited
0.0349
-5.68%
 
CRD.AX Conrad Asia Energy Ltd.
0.7250
-0.68%
 
CHAR.L Chariot Limited
1.2800
-15.01%
 
ANGS.L Angus Energy plc
0.2720
-4.56%
 
NI41.F TomCo Energy Plc
0.0005
0.00%
 
7DB.BE Diamondback Energy Inc
122.00
-4.97%
 
ORCA.L Orcadian Energy Plc
10.10
-3.81%