Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.250	1.250	1.210	1.250	1.250	301,011
2022-07-14	1.274	1.300	1.200	1.250	1.250	3,881,377
2022-07-13	1.255	1.430	1.238	1.270	1.270	6,130,043
2022-07-12	1.300	1.420	1.250	1.350	1.350	2,689,465
2022-07-11	1.300	1.700	1.136	1.425	1.425	16,331,047
2022-07-08	1.080	1.150	1.050	1.085	1.085	1,574,716
2022-07-07	1.200	1.200	1.074	1.100	1.100	2,214,587
2022-07-06	1.060	1.140	1.060	1.140	1.140	109,293
2022-07-05	1.145	1.148	1.075	1.075	1.075	1,582,896
2022-07-04	1.200	1.200	1.125	1.150	1.150	1,252,845
2022-07-01	1.095	1.170	1.095	1.150	1.150	875,041
2022-06-30	1.160	1.174	1.121	1.125	1.125	1,046,878
2022-06-29	1.200	1.230	1.156	1.175	1.175	2,679,996
2022-06-28	1.180	1.240	1.150	1.195	1.195	346,552
2022-06-27	1.180	1.295	1.180	1.215	1.215	1,350,541
2022-06-24	1.200	1.295	1.180	1.248	1.248	2,441,079
2022-06-23	1.205	1.350	1.188	1.250	1.250	1,512,051
2022-06-22	1.205	1.350	1.205	1.275	1.275	653,356
2022-06-21	1.205	1.265	1.200	1.225	1.225	3,534,984
2022-06-20	1.205	1.300	1.180	1.180	1.180	1,410,417
2022-06-17	1.170	1.325	1.169	1.245	1.245	4,352,714
2022-06-16	1.300	1.340	1.175	1.198	1.198	5,856,130
2022-06-15	1.250	1.400	1.207	1.310	1.310	7,543,178
2022-06-14	1.300	1.450	1.260	1.450	1.450	2,823,271
2022-06-13	1.305	1.540	1.258	1.258	1.258	1,282,386
2022-06-10	1.425	1.900	1.300	1.400	1.400	15,619,146
2022-06-09	1.300	1.450	1.155	1.383	1.383	6,637,548
2022-06-08	1.200	1.295	1.101	1.245	1.245	5,534,615
2022-06-07	1.285	1.345	1.160	1.215	1.215	5,924,156
2022-06-06	1.300	1.350	1.200	1.350	1.350	9,886,900
2022-06-01	1.390	1.434	1.300	1.390	1.390	3,826,255
2022-05-31	1.430	1.465	1.355	1.388	1.388	2,229,087
2022-05-30	1.425	1.475	1.358	1.455	1.455	2,463,459
2022-05-27	1.375	1.449	1.370	1.425	1.425	1,205,090
2022-05-26	1.440	1.440	1.375	1.408	1.408	2,005,101
2022-05-25	1.395	1.425	1.360	1.420	1.420	3,281,196
2022-05-24	1.400	1.565	1.360	1.450	1.450	3,439,523
2022-05-23	1.495	1.550	1.402	1.425	1.425	5,493,918
2022-05-20	1.495	1.495	1.380	1.430	1.430	1,748,003
2022-05-19	1.380	1.450	1.305	1.360	1.360	3,214,002
2022-05-18	1.445	1.595	1.370	1.415	1.415	15,283,668
2022-05-17	1.480	1.575	1.405	1.460	1.460	6,898,268
2022-05-16	1.500	1.600	1.425	1.523	1.523	5,763,735
2022-05-13	1.500	1.550	1.453	1.453	1.453	6,040,838
2022-05-12	1.450	1.550	1.405	1.420	1.420	10,297,287
2022-05-11	1.490	1.550	1.455	1.530	1.530	7,451,645
2022-05-10	1.550	1.899	1.450	1.500	1.500	56,444,886
2022-05-09	1.620	1.700	1.370	1.500	1.500	13,448,325
2022-05-06	1.795	1.845	1.622	1.673	1.673	11,821,420
2022-05-05	2.060	2.240	1.700	1.750	1.750	26,988,882
2022-05-04	2.500	2.625	2.130	2.200	2.200	21,030,051
2022-05-03	2.250	2.535	2.010	2.150	2.150	18,020,894
2022-04-29	2.580	2.750	2.260	2.400	2.400	25,710,981
2022-04-28	2.480	3.300	2.470	2.630	2.630	30,815,394
2022-04-27	2.600	2.992	1.550	2.550	2.550	120,658,948
2022-04-26	11.500	11.500	8.472	8.700	8.700	27,585,211
2022-04-25	10.550	11.300	10.510	11.300	11.300	8,886,401
2022-04-22	11.650	11.650	10.400	10.900	10.900	10,736,740
2022-04-21	11.200	11.440	10.500	11.100	11.100	10,578,915
2022-04-20	11.050	11.450	10.550	11.000	11.000	14,385,682

← NewerPage 19 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.