Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.096	1.096	1.048	1.048	1.048	499,540
2023-03-30	1.096	1.123	1.050	1.123	1.123	2,096,359
2023-03-29	1.067	1.174	1.055	1.128	1.128	1,289,419
2023-03-28	1.150	1.200	1.000	1.125	1.125	1,159,495
2023-03-27	1.055	1.195	1.048	1.048	1.048	2,772,157
2023-03-24	1.100	1.180	1.020	1.098	1.098	4,227,991
2023-03-23	1.260	1.260	1.155	1.240	1.240	695,454
2023-03-22	1.265	1.265	1.151	1.213	1.213	355,003
2023-03-21	1.261	1.270	1.152	1.208	1.208	276,045
2023-03-20	1.200	1.295	1.100	1.198	1.198	942,288
2023-03-17	1.200	1.340	1.160	1.250	1.250	3,016,819
2023-03-16	1.370	1.395	1.100	1.248	1.248	3,920,041
2023-03-15	1.344	1.380	1.244	1.298	1.298	585,659
2023-03-14	1.295	1.395	1.106	1.298	1.298	1,643,027
2023-03-13	1.202	1.293	1.100	1.200	1.200	1,149,457
2023-03-10	1.200	1.300	1.200	1.300	1.300	253,160
2023-03-09	1.288	1.310	1.204	1.300	1.300	2,432,363
2023-03-08	1.236	1.353	1.200	1.300	1.300	2,144,391
2023-03-07	1.300	1.330	1.180	1.248	1.248	2,185,233
2023-03-06	1.356	1.380	1.150	1.225	1.225	1,962,903
2023-03-03	1.300	1.360	1.170	1.300	1.300	3,215,965
2023-03-02	1.300	1.600	1.188	1.250	1.250	5,229,722
2023-03-01	1.240	1.295	1.100	1.250	1.250	886,688
2023-02-28	1.125	1.300	1.125	1.200	1.200	1,755,340
2023-02-27	1.166	1.275	1.166	1.250	1.250	445,526
2023-02-24	1.125	1.375	1.125	1.250	1.250	444,888
2023-02-23	1.300	1.300	1.100	1.250	1.250	911,269
2023-02-22	1.222	1.316	1.100	1.250	1.250	1,564,395
2023-02-21	1.170	1.395	1.170	1.200	1.200	2,901,540
2023-02-20	1.205	1.395	1.150	1.215	1.215	3,691,335
2023-02-17	1.395	1.395	1.240	1.300	1.300	5,798,352
2023-02-16	1.364	1.400	1.200	1.300	1.300	839,493
2023-02-15	1.260	1.375	1.200	1.300	1.300	5,271,228
2023-02-14	1.350	1.600	1.300	1.400	1.400	2,457,104
2023-02-13	1.405	1.700	1.350	1.450	1.450	6,839,810
2023-02-10	1.300	1.590	1.200	1.475	1.475	6,365,866
2023-02-09	1.195	1.300	1.051	1.200	1.200	5,155,135
2023-02-08	1.000	1.300	1.000	1.153	1.153	533,879
2023-02-07	1.220	1.310	1.005	1.150	1.150	7,281,428
2023-02-06	1.250	1.325	1.005	1.275	1.275	4,304,032
2023-02-03	1.105	1.314	1.000	1.000	1.000	9,795,675
2023-02-02	0.898	1.800	0.836	1.150	1.150	49,882,149
2023-02-01	1.000	1.000	0.812	0.902	0.902	2,482,089
2023-01-31	0.970	0.970	0.905	0.950	0.950	483,158
2023-01-30	0.930	1.000	0.855	0.950	0.950	1,054,949
2023-01-27	0.922	0.930	0.853	0.890	0.890	2,544,833
2023-01-26	0.900	0.950	0.884	0.900	0.900	2,385,943
2023-01-25	0.900	0.978	0.900	0.900	0.900	1,138,837
2023-01-24	0.938	0.985	0.905	0.950	0.950	4,201,495
2023-01-23	0.838	0.930	0.838	0.870	0.870	4,187,142
2023-01-20	0.838	0.875	0.838	0.870	0.870	42,098
2023-01-19	0.850	0.900	0.825	0.865	0.865	1,318,232
2023-01-18	0.920	0.920	0.865	0.875	0.875	1,438,155
2023-01-17	0.902	1.000	0.852	0.900	0.900	3,129,076
2023-01-16	0.935	1.100	0.902	1.000	1.000	151,990
2023-01-13	1.040	1.040	0.902	0.970	0.970	1,343,042
2023-01-12	0.902	1.040	0.900	0.970	0.970	14,112
2023-01-11	0.998	1.040	0.922	0.980	0.980	2,073,860
2023-01-10	0.952	1.030	0.882	0.949	0.949	7,824,585
2023-01-09	0.952	1.150	0.952	1.050	1.050	576,901

← NewerPage 16 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.