Empyrean Energy Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.380	0.388	0.320	0.347	0.347	11,039,196
2024-09-03	0.490	0.490	0.360	0.371	0.371	8,963,758
2024-09-02	0.440	0.550	0.360	0.415	0.415	52,675,925
2024-08-30	0.344	0.370	0.340	0.370	0.370	16,660,886
2024-08-29	0.391	0.391	0.344	0.365	0.365	2,687,041
2024-08-28	0.349	0.420	0.335	0.354	0.354	14,282,183
2024-08-27	0.319	0.359	0.312	0.342	0.342	12,914,966
2024-08-23	0.321	0.420	0.300	0.322	0.322	4,007,847
2024-08-22	0.400	0.400	0.316	0.352	0.352	4,125,791
2024-08-21	0.355	0.366	0.321	0.332	0.332	2,127,324
2024-08-20	0.340	0.390	0.323	0.329	0.329	8,433,239
2024-08-19	0.368	0.386	0.331	0.355	0.355	10,130
2024-08-16	0.341	0.366	0.338	0.352	0.352	4,412,103
2024-08-15	0.321	0.400	0.321	0.365	0.365	10,154,277
2024-08-14	0.374	0.400	0.335	0.355	0.355	248,859
2024-08-13	0.351	0.351	0.331	0.340	0.340	4,529,716
2024-08-12	0.350	0.385	0.321	0.371	0.371	5,069,694
2024-08-09	0.350	0.400	0.330	0.347	0.347	2,522,982
2024-08-08	0.419	0.450	0.350	0.350	0.350	21,938,044
2024-08-07	0.385	0.440	0.315	0.395	0.395	10,340,357
2024-08-06	0.385	0.400	0.315	0.350	0.350	235,835
2024-08-05	0.301	0.350	0.301	0.350	0.350	806,916
2024-08-02	0.302	0.400	0.302	0.331	0.331	23,450,278
2024-08-01	0.349	0.370	0.310	0.335	0.335	5,554,491
2024-07-31	0.385	0.385	0.300	0.355	0.355	16,351,092
2024-07-30	0.300	0.385	0.300	0.350	0.350	4,027,408
2024-07-29	0.317	0.371	0.280	0.350	0.350	14,222,744
2024-07-26	0.261	0.324	0.261	0.310	0.310	12,383,449
2024-07-25	0.269	0.330	0.250	0.260	0.260	11,054,121
2024-07-24	0.273	0.350	0.250	0.275	0.275	1,706,621
2024-07-23	0.300	0.307	0.250	0.263	0.263	5,449,428
2024-07-22	0.250	0.330	0.250	0.272	0.272	10,148,408
2024-07-19	0.300	0.300	0.273	0.300	0.300	822,690
2024-07-18	0.273	0.300	0.260	0.279	0.279	16,033,333
2024-07-17	0.286	0.330	0.270	0.277	0.277	19,140,114
2024-07-16	0.310	0.310	0.276	0.300	0.300	12,751,159
2024-07-15	0.320	0.349	0.270	0.315	0.315	5,976,745
2024-07-12	0.286	0.350	0.275	0.298	0.298	12,575,363
2024-07-11	0.281	0.320	0.281	0.305	0.305	3,239,756
2024-07-10	0.283	0.300	0.283	0.296	0.296	1,796,016
2024-07-09	0.314	0.329	0.283	0.305	0.305	8,826,707
2024-07-08	0.309	0.331	0.291	0.303	0.303	18,381,772
2024-07-05	0.289	0.330	0.270	0.298	0.298	9,945,381
2024-07-04	0.291	0.319	0.266	0.300	0.300	10,679,347
2024-07-03	0.262	0.319	0.262	0.295	0.295	5,058,503
2024-07-02	0.300	0.320	0.250	0.291	0.291	20,817,215
2024-07-01	0.300	0.320	0.270	0.315	0.315	9,610,505
2024-06-28	0.301	0.320	0.268	0.300	0.300	5,633,536
2024-06-27	0.310	0.320	0.268	0.297	0.297	29,700,505
2024-06-26	0.301	0.340	0.250	0.298	0.298	24,058,015
2024-06-25	0.340	0.350	0.270	0.320	0.320	56,784,397
2024-06-24	0.350	0.450	0.250	0.280	0.280	187,144,478
2024-06-21	0.280	0.280	0.200	0.235	0.235	19,612,439
2024-06-20	0.270	0.290	0.220	0.245	0.245	11,118,450
2024-06-19	0.290	0.307	0.259	0.300	0.300	3,974,271
2024-06-18	0.269	0.273	0.225	0.268	0.268	7,829,049
2024-06-17	0.286	0.300	0.210	0.250	0.250	1,746,776
2024-06-14	0.281	0.291	0.231	0.260	0.260	5,076,524
2024-06-13	0.252	0.290	0.200	0.225	0.225	56,663,962
2024-06-12	0.297	0.364	0.280	0.340	0.340	8,756,880

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.