Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.650	0.780	0.596	0.637	0.637	4,557,685
2023-12-15	0.676	0.725	0.650	0.696	0.696	1,165,431
2023-12-14	0.650	0.850	0.650	0.750	0.750	173,408
2023-12-13	0.690	0.698	0.673	0.673	0.673	1,250,991
2023-12-12	0.690	0.745	0.690	0.745	0.745	1,210,000
2023-12-11	0.680	0.680	0.631	0.649	0.649	2,656,040
2023-12-08	0.611	0.725	0.611	0.725	0.725	166,689
2023-12-07	0.728	0.728	0.600	0.643	0.643	1,861,457
2023-12-06	0.740	0.740	0.656	0.706	0.706	128,230
2023-12-05	0.748	0.750	0.658	0.693	0.693	751,105
2023-12-04	0.700	0.740	0.682	0.740	0.740	8,607,130
2023-12-01	0.610	0.779	0.610	0.742	0.742	753,714
2023-11-30	0.760	0.778	0.603	0.717	0.717	702,486
2023-11-29	0.765	0.765	0.600	0.692	0.692	2,514,030
2023-11-28	0.765	0.765	0.657	0.717	0.717	214,266
2023-11-27	0.666	0.725	0.666	0.725	0.725	333,333
2023-11-24	0.665	0.734	0.665	0.712	0.712	1,404,451
2023-11-23	0.688	0.717	0.688	0.717	0.717	186,028
2023-11-22	0.763	0.763	0.717	0.717	0.717	494,923
2023-11-21	0.670	0.800	0.650	0.717	0.717	538,774
2023-11-20	0.711	0.775	0.711	0.775	0.775	500,000
2023-11-17	0.708	0.794	0.708	0.742	0.742	352,384
2023-11-16	0.767	0.850	0.725	0.775	0.775	1,226,511
2023-11-15	0.780	0.798	0.700	0.742	0.742	1,290,945
2023-11-14	0.761	0.831	0.761	0.792	0.792	1,966,013
2023-11-13	0.725	0.827	0.725	0.797	0.797	591,159
2023-11-10	0.719	0.767	0.719	0.767	0.767	18,599
2023-11-09	0.842	0.842	0.725	0.767	0.767	115,980
2023-11-08	0.816	0.816	0.767	0.767	0.767	73,627
2023-11-07	0.730	0.848	0.725	0.767	0.767	7,936,929
2023-11-06	0.773	0.824	0.773	0.792	0.792	1,178,939
2023-11-03	0.800	0.850	0.800	0.817	0.817	816,296
2023-11-02	0.848	0.848	0.700	0.825	0.825	4,228,509
2023-11-01	0.700	0.775	0.700	0.775	0.775	30,234
2023-10-31	0.724	0.803	0.724	0.785	0.785	632,247
2023-10-30	0.850	0.856	0.749	0.790	0.790	9,218,959
2023-10-27	0.652	0.810	0.652	0.810	0.810	3,369,071
2023-10-26	0.630	0.687	0.630	0.630	0.630	298,583
2023-10-25	0.698	0.698	0.650	0.674	0.674	3,518,134
2023-10-24	0.666	0.800	0.666	0.725	0.725	675,240
2023-10-23	0.682	0.740	0.682	0.740	0.740	1,011,250
2023-10-20	0.680	0.726	0.600	0.726	0.726	7,758,693
2023-10-19	0.675	0.747	0.675	0.715	0.715	12,217
2023-10-18	0.698	0.715	0.657	0.715	0.715	1,914,350
2023-10-17	0.700	0.748	0.700	0.715	0.715	2,799,560
2023-10-16	0.748	0.751	0.672	0.750	0.750	4,864,284
2023-10-13	0.640	0.716	0.640	0.710	0.710	385,630
2023-10-12	0.749	0.795	0.648	0.720	0.720	276,350
2023-10-11	0.700	0.777	0.670	0.670	0.670	1,550,800
2023-10-10	0.702	0.750	0.702	0.724	0.724	2,661,778
2023-10-09	0.702	0.799	0.702	0.737	0.737	1,490,168
2023-10-06	0.800	0.826	0.764	0.764	0.764	123,443
2023-10-05	0.740	0.806	0.700	0.751	0.751	1,965,454
2023-10-04	0.750	0.824	0.750	0.787	0.787	1,824,666
2023-10-03	0.782	0.860	0.782	0.820	0.820	3,366,756
2023-10-02	0.790	0.845	0.790	0.840	0.840	119,863
2023-09-29	0.800	0.898	0.800	0.831	0.831	2,089,306
2023-09-28	0.810	0.872	0.810	0.850	0.850	115,447
2023-09-27	0.898	0.898	0.800	0.850	0.850	1,895,281
2023-09-26	0.848	0.870	0.790	0.824	0.824	1,945,623

← NewerPage 13 of 22 · 1,269 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.