Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.920	0.948	0.853	0.900	0.900	228,600
2022-10-10	0.880	0.920	0.880	0.900	0.900	129,821
2022-10-07	0.948	0.948	0.853	0.915	0.915	390,779
2022-10-06	0.820	0.920	0.820	0.885	0.885	881,593
2022-10-05	0.822	0.890	0.750	0.890	0.890	5,001,384
2022-10-04	0.882	0.882	0.860	0.860	0.860	90,211
2022-10-03	0.900	1.000	0.830	0.890	0.890	4,667,965
2022-09-30	0.900	0.925	0.857	0.925	0.925	334,485
2022-09-29	0.998	0.998	0.877	0.950	0.950	1,572,634
2022-09-28	0.852	0.950	0.852	0.925	0.925	736,677
2022-09-27	0.880	0.998	0.874	0.935	0.935	653,657
2022-09-26	0.882	0.998	0.875	0.940	0.940	4,105,782
2022-09-23	1.000	1.030	0.850	0.935	0.935	5,580,740
2022-09-22	0.980	1.022	0.980	1.015	1.015	681,333
2022-09-21	0.980	1.039	0.980	1.005	1.005	1,382,142
2022-09-20	1.000	1.045	1.000	1.020	1.020	2,280,113
2022-09-16	1.050	1.080	0.960	1.048	1.048	6,514,701
2022-09-15	1.050	1.134	1.050	1.100	1.100	681,841
2022-09-14	1.070	1.125	1.060	1.090	1.090	725,150
2022-09-13	1.130	1.190	1.050	1.075	1.075	3,030,867
2022-09-12	1.170	1.250	1.150	1.165	1.165	2,803,651
2022-09-09	1.220	1.350	1.178	1.200	1.200	3,585,892
2022-09-08	1.250	1.250	1.170	1.210	1.210	397,297
2022-09-07	1.197	1.250	1.170	1.210	1.210	4,581,622
2022-09-06	1.300	1.300	1.170	1.185	1.185	5,433,278
2022-09-05	1.215	1.240	1.165	1.240	1.240	2,769,452
2022-09-02	1.170	1.252	1.160	1.210	1.210	7,304,980
2022-09-01	1.235	1.250	1.170	1.250	1.250	2,639,260
2022-08-31	1.180	1.230	1.163	1.205	1.205	5,873,502
2022-08-30	1.285	1.382	1.182	1.200	1.200	4,737,229
2022-08-26	1.270	1.500	1.270	1.315	1.315	1,593,431
2022-08-25	1.300	1.350	1.259	1.310	1.310	3,485,794
2022-08-24	1.330	1.500	1.270	1.330	1.330	1,775,013
2022-08-23	1.265	1.400	1.255	1.328	1.328	603,717
2022-08-22	1.265	1.300	1.250	1.275	1.275	1,278,044
2022-08-19	1.255	1.500	1.250	1.375	1.375	415,019
2022-08-18	1.305	1.500	1.260	1.310	1.310	1,909,614
2022-08-17	1.305	1.362	1.270	1.275	1.275	2,192,270
2022-08-16	1.340	1.500	1.320	1.360	1.360	2,323,076
2022-08-15	1.350	1.420	1.260	1.375	1.375	4,324,890
2022-08-12	1.345	1.345	1.220	1.300	1.300	1,527,472
2022-08-11	1.279	1.279	1.215	1.275	1.275	727,808
2022-08-10	1.200	1.300	1.200	1.250	1.250	6,932,053
2022-08-09	1.290	1.290	1.201	1.275	1.275	652,089
2022-08-08	1.345	1.345	1.188	1.260	1.260	1,344,263
2022-08-05	1.299	1.299	1.170	1.260	1.260	698,565
2022-08-04	1.345	1.345	1.185	1.258	1.258	443,219
2022-08-03	1.345	1.350	1.185	1.260	1.260	1,521,708
2022-08-02	1.277	1.295	1.175	1.235	1.235	982,298
2022-08-01	1.070	1.250	1.060	1.235	1.235	8,912,199
2022-07-29	1.200	1.250	1.060	1.185	1.185	8,211,280
2022-07-28	1.395	1.395	1.223	1.300	1.300	640,430
2022-07-27	1.223	1.300	1.223	1.275	1.275	120,832
2022-07-26	1.255	1.350	1.200	1.275	1.275	439,681
2022-07-25	1.255	1.358	1.250	1.315	1.315	1,438,709
2022-07-22	1.300	1.390	1.300	1.340	1.340	1,100,301
2022-07-21	1.255	1.500	1.201	1.285	1.285	952,094
2022-07-20	1.130	1.225	1.130	1.225	1.225	881,650
2022-07-19	1.223	1.223	1.215	1.215	1.215	25,838
2022-07-18	1.205	1.300	1.100	1.218	1.218	2,489,536

← NewerPage 18 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.