Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.251	0.300	0.221	0.270	0.270	15,564,422
2024-06-10	0.260	0.300	0.221	0.245	0.245	93,930,920
2024-06-07	0.290	0.350	0.280	0.280	0.280	1,740,322
2024-06-06	0.315	0.330	0.263	0.310	0.310	25,980,890
2024-06-05	0.330	0.350	0.304	0.350	0.350	5,410,369
2024-06-04	0.350	0.353	0.311	0.337	0.337	9,159,415
2024-06-03	0.360	0.379	0.360	0.367	0.367	131,308
2024-05-31	0.361	0.460	0.361	0.390	0.390	7,944,451
2024-05-30	0.399	0.400	0.350	0.386	0.386	1,586,250
2024-05-29	0.350	0.390	0.321	0.372	0.372	19,021,022
2024-05-28	0.350	0.380	0.280	0.308	0.308	73,699,584
2024-05-24	0.397	0.400	0.376	0.400	0.400	568,674
2024-05-23	0.360	0.397	0.360	0.371	0.371	2,016,353
2024-05-22	0.376	0.411	0.376	0.400	0.400	145,208
2024-05-21	0.382	0.396	0.382	0.396	0.396	38,000
2024-05-20	0.440	0.440	0.373	0.415	0.415	729,113
2024-05-17	0.352	0.408	0.352	0.400	0.400	1,332,692
2024-05-16	0.425	0.425	0.365	0.371	0.371	68,000,948
2024-05-15	0.400	0.420	0.366	0.385	0.385	1,961,122
2024-05-14	0.375	0.396	0.365	0.373	0.373	3,547,230
2024-05-13	0.511	0.511	0.379	0.396	0.396	8,501,703
2024-05-10	0.401	0.450	0.401	0.421	0.421	2,037,639
2024-05-09	0.400	0.464	0.381	0.390	0.390	5,843,273
2024-05-08	0.434	0.495	0.434	0.495	0.495	43,000
2024-05-07	0.430	0.500	0.412	0.450	0.450	1,701,100
2024-05-03	0.447	0.495	0.447	0.495	0.495	427,684
2024-05-02	0.499	0.550	0.470	0.511	0.511	1,192,512
2024-05-01	0.455	0.470	0.455	0.470	0.470	175,000
2024-04-30	0.451	0.499	0.439	0.445	0.445	6,681,792
2024-04-29	0.522	0.522	0.475	0.475	0.475	123,411
2024-04-26	0.522	0.522	0.452	0.475	0.475	47,616
2024-04-25	0.476	0.522	0.428	0.475	0.475	1,101,219
2024-04-24	0.428	0.519	0.428	0.475	0.475	1,479,290
2024-04-23	0.487	0.546	0.440	0.475	0.475	28,763
2024-04-22	0.564	0.585	0.455	0.495	0.495	181,785
2024-04-19	0.447	0.520	0.447	0.455	0.455	348,720
2024-04-18	0.577	0.577	0.522	0.540	0.540	20,347,415
2024-04-17	0.555	0.585	0.554	0.570	0.570	737,164
2024-04-16	0.550	0.618	0.550	0.618	0.618	98,661
2024-04-15	0.627	0.638	0.534	0.625	0.625	1,962,192
2024-04-12	0.558	0.620	0.552	0.581	0.581	3,376,542
2024-04-11	0.630	0.700	0.564	0.618	0.618	462,017
2024-04-10	0.578	0.625	0.550	0.625	0.625	1,154,191
2024-04-09	0.576	0.643	0.576	0.618	0.618	24,646,478
2024-04-08	0.540	0.660	0.540	0.625	0.625	5,216,878
2024-04-05	0.602	0.700	0.540	0.600	0.600	5,923,680
2024-04-04	0.604	0.690	0.495	0.650	0.650	5,662,715
2024-04-03	0.529	0.650	0.529	0.550	0.550	4,600,000
2024-04-02	0.610	0.610	0.450	0.519	0.519	583,050
2024-03-28	0.490	0.632	0.490	0.550	0.550	657,094
2024-03-27	0.510	0.575	0.510	0.575	0.575	125,000
2024-03-26	0.510	0.586	0.510	0.575	0.575	700,000
2024-03-25	0.632	0.650	0.500	0.575	0.575	415,208
2024-03-22	0.518	0.650	0.500	0.575	0.575	1,360,657
2024-03-21	0.518	0.585	0.500	0.575	0.575	545,486
2024-03-20	0.543	0.632	0.528	0.575	0.575	28,264,746
2024-03-19	0.650	0.650	0.500	0.575	0.575	16,158,157
2024-03-18	0.570	0.650	0.500	0.575	0.575	210,096
2024-03-15	0.645	0.700	0.506	0.575	0.575	4,365,174
2024-03-14	0.540	0.700	0.500	0.550	0.550	2,785,888

← NewerPage 11 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.