Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.802	0.948	0.802	0.842	0.842	1,050,711
2023-09-22	0.850	0.920	0.850	0.875	0.875	546,200
2023-09-21	0.950	0.950	0.831	0.875	0.875	1,741,422
2023-09-20	0.951	0.951	0.850	0.888	0.888	159,726
2023-09-19	0.817	0.967	0.817	0.920	0.920	2,719,823
2023-09-18	0.922	0.922	0.855	0.899	0.899	472,834
2023-09-15	0.852	0.915	0.852	0.894	0.894	2,203,265
2023-09-14	0.802	0.850	0.780	0.825	0.825	3,657,647
2023-09-13	0.850	0.885	0.802	0.850	0.850	702,692
2023-09-12	1.070	1.080	0.854	0.876	0.876	9,432,852
2023-09-11	0.948	1.070	0.900	0.976	0.976	13,739,601
2023-09-08	0.900	0.926	0.855	0.924	0.924	1,690,818
2023-09-07	0.912	0.912	0.881	0.909	0.909	1,291,120
2023-09-06	0.950	0.950	0.876	0.914	0.914	7,803,177
2023-09-05	0.878	0.942	0.796	0.930	0.930	8,666,842
2023-09-04	0.876	0.900	0.759	0.806	0.806	104,742
2023-09-01	0.758	0.818	0.702	0.737	0.737	2,159,955
2023-08-31	0.834	0.834	0.728	0.749	0.749	1,468,965
2023-08-30	0.798	0.822	0.712	0.759	0.759	819,987
2023-08-29	0.749	0.800	0.716	0.749	0.749	709,643
2023-08-25	0.823	0.823	0.765	0.814	0.814	170,602
2023-08-24	0.823	0.823	0.785	0.804	0.804	195,036
2023-08-23	0.810	0.830	0.803	0.804	0.804	1,160,000
2023-08-22	0.840	0.840	0.804	0.804	0.804	658
2023-08-21	0.775	0.848	0.775	0.809	0.809	390,581
2023-08-18	0.775	0.809	0.775	0.809	0.809	152,421
2023-08-17	0.770	0.802	0.770	0.794	0.794	3,441,934
2023-08-16	0.735	0.836	0.735	0.794	0.794	1,447,979
2023-08-15	0.752	0.900	0.732	0.760	0.760	2,485,482
2023-08-14	0.752	0.825	0.752	0.825	0.825	466,233
2023-08-11	0.820	0.825	0.755	0.825	0.825	137,730
2023-08-10	0.825	0.825	0.825	0.825	0.825	150,000
2023-08-09	0.755	0.840	0.755	0.825	0.825	737,123
2023-08-08	0.785	0.842	0.759	0.825	0.825	853,998
2023-08-07	0.842	0.898	0.785	0.825	0.825	312,105
2023-08-04	0.785	0.850	0.785	0.826	0.826	137,157
2023-08-03	0.890	0.890	0.785	0.836	0.836	2,822,722
2023-08-02	0.818	0.898	0.802	0.810	0.810	4,040,252
2023-08-01	0.815	0.900	0.810	0.850	0.850	956,348
2023-07-31	0.825	0.870	0.810	0.849	0.849	146,025
2023-07-28	0.800	0.880	0.800	0.840	0.840	2,058,868
2023-07-27	0.800	0.897	0.800	0.849	0.849	894,712
2023-07-26	0.850	0.938	0.845	0.849	0.849	583,322
2023-07-25	0.900	0.998	0.894	0.894	0.894	436,628
2023-07-24	0.860	0.920	0.860	0.920	0.920	438,960
2023-07-21	0.940	0.980	0.920	0.920	0.920	8,060,000
2023-07-20	0.870	0.922	0.870	0.913	0.913	646,264
2023-07-19	0.900	0.955	0.880	0.914	0.914	2,890,316
2023-07-18	0.866	0.920	0.866	0.920	0.920	99,568
2023-07-17	0.860	0.970	0.860	0.944	0.944	184,055
2023-07-14	0.900	0.990	0.852	0.944	0.944	6,537,983
2023-07-13	0.898	0.898	0.820	0.859	0.859	965,018
2023-07-12	0.810	0.900	0.800	0.900	0.900	15,415,507
2023-07-11	0.798	0.828	0.750	0.800	0.800	572,952
2023-07-10	0.744	0.778	0.744	0.749	0.749	141,717
2023-07-07	0.778	0.800	0.744	0.749	0.749	830,862
2023-07-06	0.800	0.826	0.761	0.799	0.799	3,517,481
2023-07-05	0.800	0.875	0.761	0.875	0.875	2,392,963
2023-07-04	0.750	0.906	0.750	0.800	0.800	3,559,241
2023-07-03	0.850	0.905	0.713	0.825	0.825	6,282,251

← NewerPage 14 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.