Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.000	1.033	0.954	1.000	1.000	327,577
2023-01-05	1.046	1.050	0.987	1.050	1.050	263,823
2023-01-04	1.180	1.180	0.950	1.025	1.025	600,890
2023-01-03	1.000	1.190	0.856	1.075	1.075	5,731,459
2022-12-30	0.986	0.990	0.950	0.950	0.950	109,081
2022-12-29	0.898	1.000	0.770	0.950	0.950	5,031,767
2022-12-28	0.750	0.870	0.747	0.860	0.860	4,450,016
2022-12-23	0.750	0.900	0.718	0.850	0.850	4,714,546
2022-12-22	0.635	0.712	0.602	0.700	0.700	3,821,734
2022-12-21	0.748	0.748	0.650	0.650	0.650	1,629,465
2022-12-20	0.720	0.770	0.576	0.710	0.710	10,474,275
2022-12-19	0.732	0.850	0.732	0.800	0.800	2,160,584
2022-12-16	0.800	0.850	0.730	0.800	0.800	9,895,989
2022-12-15	0.800	0.820	0.730	0.740	0.740	5,151,085
2022-12-14	0.800	0.946	0.800	0.815	0.815	1,333,178
2022-12-13	0.850	0.950	0.850	0.860	0.860	1,284,001
2022-12-12	0.924	0.924	0.865	0.875	0.875	565,507
2022-12-09	0.885	0.920	0.885	0.900	0.900	2,558,803
2022-12-08	0.884	0.897	0.850	0.875	0.875	453,192
2022-12-07	0.897	0.898	0.875	0.875	0.875	533,638
2022-12-06	0.900	0.980	0.860	0.915	0.915	4,011,763
2022-12-05	1.095	1.095	0.912	1.000	1.000	27,223
2022-12-02	0.972	1.000	0.972	1.000	1.000	126,135
2022-12-01	0.982	0.998	0.903	0.950	0.950	677,384
2022-11-30	0.930	1.000	0.927	0.950	0.950	795,094
2022-11-29	1.000	1.000	0.927	0.980	0.980	727,515
2022-11-28	1.020	1.050	0.961	1.000	1.000	1,210,309
2022-11-25	1.000	1.070	0.960	1.025	1.025	4,196,959
2022-11-24	1.000	1.020	0.960	0.975	0.975	2,504,084
2022-11-23	1.000	1.100	0.958	0.960	0.960	2,840,579
2022-11-22	1.031	1.109	1.031	1.100	1.100	100,757
2022-11-21	1.005	1.200	1.005	1.100	1.100	179,563
2022-11-18	1.050	1.119	1.010	1.100	1.100	5,834,923
2022-11-17	1.155	1.155	1.020	1.100	1.100	314,591
2022-11-16	1.200	1.200	1.045	1.050	1.050	235,943
2022-11-15	1.195	1.195	1.012	1.100	1.100	234,001
2022-11-14	1.054	1.100	1.017	1.100	1.100	198,739
2022-11-11	1.025	1.025	1.025	1.025	1.025	811,921
2022-11-10	1.100	1.103	1.000	1.025	1.025	3,692,089
2022-11-09	1.100	1.189	1.030	1.090	1.090	3,063,680
2022-11-08	1.400	1.500	1.100	1.190	1.190	4,975,701
2022-11-07	1.210	1.265	1.125	1.213	1.213	1,354,844
2022-11-04	1.390	1.390	1.145	1.250	1.250	569,505
2022-11-03	1.165	1.265	1.130	1.265	1.265	519,107
2022-11-02	1.145	1.190	1.140	1.190	1.190	214,861
2022-11-01	1.200	1.208	1.200	1.208	1.208	970,083
2022-10-31	1.120	1.375	1.120	1.240	1.240	5,365,349
2022-10-28	1.195	1.210	1.133	1.150	1.150	1,210,535
2022-10-27	1.255	1.255	1.100	1.130	1.130	8,175,464
2022-10-26	1.305	1.420	1.300	1.375	1.375	396,807
2022-10-25	1.400	1.580	1.310	1.403	1.403	9,106,082
2022-10-24	1.300	1.450	1.125	1.380	1.380	11,201,849
2022-10-21	1.200	1.300	1.110	1.250	1.250	2,596,627
2022-10-20	1.150	1.250	1.050	1.135	1.135	3,666,881
2022-10-19	1.105	1.165	1.005	1.165	1.165	5,209,338
2022-10-18	1.235	1.296	1.125	1.200	1.200	5,795,721
2022-10-17	1.095	1.400	1.020	1.258	1.258	10,119,292
2022-10-14	0.948	1.040	0.905	0.998	0.998	7,331,906
2022-10-13	0.880	0.948	0.880	0.915	0.915	390,162
2022-10-12	0.880	0.915	0.850	0.915	0.915	435,375

← NewerPage 17 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.