Empyrean Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 9.900 | 13.000 | 9.735 | 11.000 | 11.000 | 26,847,842 |
| 2022-04-14 | 10.850 | 10.920 | 9.500 | 10.200 | 10.200 | 13,176,728 |
| 2022-04-13 | 10.600 | 11.500 | 10.200 | 10.425 | 10.425 | 6,722,690 |
| 2022-04-12 | 11.600 | 12.300 | 10.500 | 10.925 | 10.925 | 12,029,060 |
| 2022-04-11 | 12.050 | 13.000 | 11.094 | 11.500 | 11.500 | 20,597,177 |
| 2022-04-08 | 11.000 | 11.800 | 10.550 | 11.800 | 11.800 | 16,191,796 |
| 2022-04-07 | 11.450 | 11.900 | 10.500 | 10.500 | 10.500 | 11,952,760 |
| 2022-04-06 | 10.650 | 11.240 | 9.500 | 10.950 | 10.950 | 15,372,234 |
| 2022-04-05 | 9.700 | 10.450 | 9.700 | 9.900 | 9.900 | 7,444,684 |
| 2022-04-04 | 10.000 | 10.800 | 9.835 | 9.900 | 9.900 | 9,908,291 |
| 2022-04-01 | 10.500 | 11.000 | 9.860 | 10.450 | 10.450 | 9,622,307 |
| 2022-03-31 | 10.700 | 10.700 | 9.800 | 10.100 | 10.100 | 4,932,524 |
| 2022-03-30 | 10.450 | 11.500 | 10.000 | 10.500 | 10.500 | 7,476,535 |
| 2022-03-29 | 11.500 | 12.000 | 10.300 | 11.000 | 11.000 | 6,948,454 |
| 2022-03-28 | 11.300 | 12.400 | 10.500 | 11.250 | 11.250 | 8,912,385 |
| 2022-03-25 | 11.500 | 12.400 | 10.510 | 11.000 | 11.000 | 12,924,983 |
| 2022-03-24 | 10.600 | 12.318 | 10.200 | 10.575 | 10.575 | 12,134,896 |
| 2022-03-23 | 9.100 | 10.753 | 9.000 | 10.400 | 10.400 | 19,471,457 |
| 2022-03-22 | 8.700 | 9.340 | 8.000 | 8.950 | 8.950 | 5,833,527 |
| 2022-03-21 | 8.600 | 8.700 | 7.922 | 8.200 | 8.200 | 2,427,177 |
| 2022-03-18 | 7.720 | 8.700 | 7.720 | 8.350 | 8.350 | 1,549,556 |
| 2022-03-17 | 8.000 | 8.680 | 7.500 | 8.200 | 8.200 | 4,360,135 |
| 2022-03-16 | 8.200 | 8.900 | 7.600 | 7.810 | 7.810 | 3,797,697 |
| 2022-03-15 | 9.500 | 9.500 | 7.888 | 8.200 | 8.200 | 11,848,141 |
| 2022-03-14 | 7.780 | 9.700 | 7.500 | 9.100 | 9.100 | 16,594,607 |
| 2022-03-11 | 7.500 | 8.500 | 7.000 | 7.550 | 7.550 | 13,288,356 |
| 2022-03-10 | 6.900 | 7.260 | 6.660 | 7.050 | 7.050 | 1,165,229 |
| 2022-03-09 | 6.950 | 7.277 | 6.650 | 6.950 | 6.950 | 3,601,173 |
| 2022-03-08 | 6.850 | 7.100 | 6.630 | 6.700 | 6.700 | 1,222,555 |
| 2022-03-07 | 6.680 | 7.150 | 6.680 | 6.850 | 6.850 | 4,160,107 |
| 2022-03-04 | 6.700 | 6.700 | 6.455 | 6.600 | 6.600 | 1,303,791 |
| 2022-03-03 | 6.750 | 7.080 | 6.600 | 6.750 | 6.750 | 2,502,524 |
| 2022-03-02 | 6.800 | 6.900 | 6.600 | 6.750 | 6.750 | 2,766,216 |
| 2022-03-01 | 6.905 | 6.905 | 6.657 | 6.800 | 6.800 | 1,650,129 |
| 2022-02-28 | 7.050 | 7.400 | 6.900 | 7.000 | 7.000 | 3,424,231 |
| 2022-02-25 | 6.250 | 7.370 | 6.232 | 7.050 | 7.050 | 6,471,812 |
| 2022-02-24 | 6.403 | 6.403 | 5.903 | 6.250 | 6.250 | 2,356,845 |
| 2022-02-23 | 6.850 | 6.880 | 6.366 | 6.650 | 6.650 | 3,261,272 |
| 2022-02-22 | 6.750 | 7.000 | 6.400 | 6.850 | 6.850 | 5,849,620 |
| 2022-02-21 | 6.900 | 7.080 | 6.550 | 6.750 | 6.750 | 1,674,990 |
| 2022-02-18 | 7.100 | 7.280 | 6.825 | 6.900 | 6.900 | 2,236,315 |
| 2022-02-17 | 7.500 | 7.680 | 6.923 | 7.100 | 7.100 | 4,597,551 |
| 2022-02-16 | 7.300 | 8.191 | 6.887 | 7.500 | 7.500 | 13,600,487 |
| 2022-02-15 | 6.150 | 7.469 | 6.011 | 7.300 | 7.300 | 6,985,623 |
| 2022-02-14 | 6.700 | 6.800 | 5.910 | 6.200 | 6.200 | 7,683,177 |
| 2022-02-11 | 6.800 | 6.800 | 6.600 | 6.700 | 6.700 | 1,576,249 |
| 2022-02-10 | 7.150 | 7.200 | 6.800 | 6.900 | 6.900 | 1,388,865 |
| 2022-02-09 | 7.050 | 7.148 | 6.920 | 7.100 | 7.100 | 1,706,433 |
| 2022-02-08 | 7.350 | 7.500 | 6.911 | 7.050 | 7.050 | 4,795,927 |
| 2022-02-07 | 7.200 | 7.660 | 6.850 | 7.350 | 7.350 | 6,665,030 |
| 2022-02-04 | 7.050 | 7.500 | 6.800 | 7.200 | 7.200 | 5,056,407 |
| 2022-02-03 | 6.650 | 7.120 | 6.510 | 7.050 | 7.050 | 4,757,696 |
| 2022-02-02 | 6.600 | 6.780 | 6.300 | 6.650 | 6.650 | 2,203,895 |
| 2022-02-01 | 6.800 | 6.950 | 6.400 | 6.600 | 6.600 | 4,903,898 |
| 2022-01-31 | 6.000 | 6.900 | 5.902 | 6.700 | 6.700 | 6,725,922 |
| 2022-01-28 | 6.000 | 6.024 | 5.900 | 6.000 | 6.000 | 376,458 |
| 2022-01-27 | 6.050 | 6.199 | 5.922 | 6.000 | 6.000 | 2,237,012 |
| 2022-01-26 | 5.900 | 6.190 | 5.700 | 6.050 | 6.050 | 4,122,372 |
| 2022-01-25 | 6.100 | 6.100 | 5.800 | 5.900 | 5.900 | 2,058,958 |
| 2022-01-24 | 6.050 | 6.400 | 6.000 | 6.100 | 6.100 | 3,321,505 |
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.