Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.540	0.700	0.500	0.550	0.550	2,785,888
2024-03-13	0.639	0.639	0.600	0.600	0.600	1,564
2024-03-12	0.643	0.643	0.620	0.620	0.620	40,778
2024-03-11	0.667	0.700	0.550	0.600	0.600	81,256
2024-03-08	0.600	0.648	0.445	0.610	0.610	17,715,522
2024-03-07	0.725	0.760	0.606	0.619	0.619	2,839,171
2024-03-06	0.720	0.740	0.630	0.653	0.653	2,173,376
2024-03-05	0.600	0.742	0.600	0.700	0.700	5,169,157
2024-03-04	0.654	0.800	0.600	0.675	0.675	2,738,622
2024-03-01	0.679	0.800	0.650	0.725	0.725	847,202
2024-02-29	0.750	0.800	0.654	0.725	0.725	6,226,314
2024-02-28	0.686	0.750	0.550	0.725	0.725	8,848,155
2024-02-27	0.698	0.698	0.550	0.625	0.625	313,491
2024-02-26	0.686	0.700	0.620	0.660	0.660	1,790,480
2024-02-23	0.700	0.801	0.550	0.625	0.625	25,593,973
2024-02-22	0.560	0.600	0.481	0.525	0.525	2,629,042
2024-02-21	0.470	0.548	0.470	0.510	0.510	1,816,330
2024-02-20	0.473	0.600	0.470	0.510	0.510	6,685,742
2024-02-19	0.428	0.550	0.428	0.525	0.525	9,123,588
2024-02-16	0.428	0.550	0.428	0.475	0.475	3,802,347
2024-02-15	0.500	0.550	0.400	0.475	0.475	10,374,180
2024-02-14	0.401	0.575	0.350	0.550	0.550	10,676,216
2024-02-13	0.346	0.550	0.285	0.440	0.440	20,590,537
2024-02-12	0.280	0.349	0.280	0.315	0.315	4,619,913
2024-02-09	0.399	0.399	0.315	0.352	0.352	865,770
2024-02-08	0.397	0.397	0.340	0.366	0.366	1,390
2024-02-07	0.330	0.397	0.330	0.361	0.361	5,540,000
2024-02-06	0.377	0.377	0.338	0.361	0.361	561,881
2024-02-05	0.328	0.385	0.328	0.375	0.375	1,580,570
2024-02-02	0.357	0.357	0.303	0.350	0.350	185,379
2024-02-01	0.349	0.370	0.321	0.350	0.350	8,447,722
2024-01-31	0.319	0.350	0.257	0.332	0.332	14,911,482
2024-01-30	0.383	0.467	0.350	0.375	0.375	2,585,766
2024-01-29	0.451	0.451	0.380	0.425	0.425	567,627
2024-01-26	0.405	0.465	0.405	0.411	0.411	1,462,470
2024-01-25	0.399	0.500	0.360	0.450	0.450	4,867,121
2024-01-24	0.384	0.563	0.355	0.400	0.400	10,150,982
2024-01-23	0.481	0.500	0.450	0.475	0.475	239,176
2024-01-22	0.500	0.550	0.400	0.475	0.475	20,789,749
2024-01-19	0.500	0.598	0.500	0.550	0.550	30,383
2024-01-18	0.525	0.544	0.525	0.544	0.544	135,410
2024-01-17	0.501	0.598	0.500	0.544	0.544	290,492
2024-01-16	0.500	0.575	0.500	0.550	0.550	1,790,116
2024-01-15	0.580	0.580	0.513	0.575	0.575	1,065,698
2024-01-12	0.543	0.589	0.543	0.575	0.575	278,501
2024-01-11	0.543	0.587	0.533	0.540	0.540	4,065,476
2024-01-10	0.550	0.648	0.522	0.569	0.569	3,693,774
2024-01-09	0.620	0.642	0.550	0.579	0.579	4,539,144
2024-01-08	0.658	0.798	0.652	0.685	0.685	1,162,602
2024-01-05	0.662	0.800	0.662	0.730	0.730	583,742
2024-01-04	0.661	0.796	0.654	0.701	0.701	761,603
2024-01-03	0.752	0.752	0.653	0.725	0.725	664,384
2024-01-02	0.725	0.725	0.624	0.710	0.710	214,694
2023-12-29	0.650	0.800	0.623	0.660	0.660	1,236,731
2023-12-28	0.643	0.725	0.643	0.725	0.725	1,200,051
2023-12-27	0.546	0.740	0.546	0.685	0.685	1,000,528
2023-12-22	0.563	0.664	0.563	0.605	0.605	1,027,363
2023-12-21	0.678	0.678	0.592	0.605	0.605	7,964,589
2023-12-20	0.625	0.655	0.615	0.618	0.618	861,088
2023-12-19	0.602	0.700	0.592	0.650	0.650	2,832,240

← NewerPage 12 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.