Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.750	0.875	0.700	0.700	0.700	2,031,991
2023-06-29	0.780	0.780	0.740	0.765	0.765	10,485,656
2023-06-28	0.800	0.828	0.780	0.780	0.780	3,344,190
2023-06-27	0.800	0.878	0.799	0.799	0.799	2,678,367
2023-06-26	0.890	0.890	0.800	0.829	0.829	22,817,082
2023-06-23	0.900	1.000	0.860	0.889	0.889	9,514,129
2023-06-22	0.815	0.867	0.815	0.850	0.850	2,267,528
2023-06-21	0.830	0.869	0.816	0.850	0.850	3,372,269
2023-06-20	0.820	0.871	0.820	0.840	0.840	502,709
2023-06-19	0.860	0.878	0.831	0.840	0.840	1,290,428
2023-06-16	0.854	0.875	0.845	0.868	0.868	1,899,355
2023-06-15	0.806	0.870	0.806	0.835	0.835	898,943
2023-06-14	0.850	0.869	0.802	0.810	0.810	1,416,270
2023-06-13	0.848	0.888	0.800	0.824	0.824	2,733,333
2023-06-12	0.888	0.998	0.850	0.869	0.869	7,444,068
2023-06-09	0.998	0.998	0.850	0.950	0.950	6,639,745
2023-06-08	0.830	0.930	0.803	0.926	0.926	31,996,585
2023-06-07	0.809	0.846	0.790	0.808	0.808	2,691,349
2023-06-06	0.790	0.820	0.772	0.804	0.804	2,443,052
2023-06-05	0.790	0.850	0.790	0.805	0.805	1,066,464
2023-06-02	0.788	0.850	0.787	0.806	0.806	3,999,744
2023-06-01	0.825	0.840	0.802	0.807	0.807	4,981,045
2023-05-31	0.820	0.848	0.785	0.810	0.810	16,064,138
2023-05-30	0.900	0.973	0.750	0.820	0.820	52,114,820
2023-05-26	1.069	1.160	0.900	1.030	1.030	5,063,841
2023-05-25	1.005	1.200	0.902	1.056	1.056	1,508,947
2023-05-24	1.170	1.176	1.040	1.098	1.098	4,230,551
2023-05-23	1.110	1.195	1.047	1.098	1.098	5,100,806
2023-05-22	1.196	1.355	1.110	1.233	1.233	250,821
2023-05-19	1.295	1.295	1.233	1.233	1.233	276,150
2023-05-18	1.185	1.295	1.125	1.203	1.203	152,381
2023-05-17	1.230	1.295	1.185	1.233	1.233	472,375
2023-05-16	1.375	1.395	1.220	1.298	1.298	716,086
2023-05-15	1.295	1.400	1.106	1.400	1.400	6,274,148
2023-05-12	1.141	1.198	1.100	1.198	1.198	364,508
2023-05-11	1.100	1.198	1.100	1.198	1.198	208,515
2023-05-10	1.139	1.199	1.100	1.198	1.198	328,978
2023-05-09	1.136	1.199	1.100	1.198	1.198	128,106
2023-05-05	1.139	1.208	1.136	1.198	1.198	260,500
2023-05-04	1.235	1.235	1.100	1.198	1.198	170,014
2023-05-03	1.136	1.240	1.120	1.198	1.198	90,482
2023-05-02	1.200	1.200	1.010	1.198	1.198	4,348,950
2023-04-28	1.000	1.042	0.950	0.998	0.998	1,831,409
2023-04-27	1.145	1.145	1.003	1.073	1.073	881,953
2023-04-26	1.110	1.110	1.015	1.073	1.073	28,512
2023-04-25	1.005	1.097	1.005	1.075	1.075	1,955,448
2023-04-24	0.976	1.080	0.955	1.046	1.046	309,871
2023-04-21	0.952	1.150	0.950	1.051	1.051	4,366,720
2023-04-20	0.960	1.000	0.960	0.977	0.977	346,264
2023-04-19	0.960	1.059	0.952	1.059	1.059	1,860,794
2023-04-18	0.960	1.049	0.960	1.049	1.049	545,888
2023-04-17	1.050	1.050	0.952	1.049	1.049	120,559
2023-04-14	1.040	1.095	0.960	1.044	1.044	4,411,199
2023-04-13	1.066	1.066	0.952	1.026	1.026	699,059
2023-04-12	0.985	1.100	0.952	1.026	1.026	2,415,896
2023-04-11	0.998	1.074	0.950	1.026	1.026	5,717,601
2023-04-06	0.950	1.090	0.950	1.033	1.033	29,462,460
2023-04-05	1.000	1.068	0.950	1.023	1.023	3,006,954
2023-04-04	1.000	1.060	1.000	1.023	1.023	1,599,452
2023-04-03	1.055	1.150	1.055	1.075	1.075	463,973

← NewerPage 15 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.