Empyrean Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.150	6.480	5.920	6.200	6.200	4,205,449
2022-01-20	5.950	6.150	5.800	6.150	6.150	793,593
2022-01-19	6.100	6.200	5.900	5.900	5.900	3,431,620
2022-01-18	6.100	6.160	5.930	6.100	6.100	1,422,670
2022-01-17	6.100	6.200	5.900	6.100	6.100	1,028,770
2022-01-14	6.100	6.100	5.962	6.100	6.100	642,323
2022-01-13	6.050	6.200	5.900	6.100	6.100	830,801
2022-01-12	6.100	6.170	5.930	6.050	6.050	1,512,365
2022-01-11	5.950	6.300	5.900	6.100	6.100	1,310,373
2022-01-10	5.950	6.100	5.726	5.950	5.950	3,706,330
2022-01-07	6.000	6.030	5.890	5.950	5.950	1,324,736
2022-01-06	6.000	6.059	5.911	6.000	6.000	1,387,774
2022-01-05	6.100	6.100	5.700	6.000	6.000	2,482,073
2022-01-04	6.300	6.450	6.000	6.100	6.100	2,706,640
2021-12-31	6.350	6.350	6.100	6.300	6.300	322,017
2021-12-30	6.150	6.480	6.150	6.350	6.350	3,104,412
2021-12-29	6.150	6.300	6.000	6.150	6.150	780,459
2021-12-24	6.150	6.175	6.053	6.150	6.150	453,687
2021-12-23	6.200	6.209	5.900	6.150	6.150	3,746,688
2021-12-22	6.200	6.200	6.100	6.200	6.200	1,018,198
2021-12-21	6.200	6.225	6.100	6.200	6.200	1,423,744
2021-12-20	6.300	6.300	6.100	6.100	6.100	2,760,445
2021-12-17	6.400	6.500	6.200	6.300	6.300	3,291,767
2021-12-16	7.200	7.200	6.177	6.300	6.300	16,801,281
2021-12-15	6.900	7.240	6.726	7.200	7.200	1,954,090
2021-12-14	7.000	7.019	6.800	6.900	6.900	539,092
2021-12-13	6.900	7.040	6.700	7.000	7.000	1,871,762
2021-12-10	7.100	7.200	6.810	6.900	6.900	974,470
2021-12-09	6.900	7.190	6.900	7.100	7.100	926,943
2021-12-08	7.100	7.200	6.700	6.800	6.800	1,145,800
2021-12-07	7.050	7.200	6.800	7.100	7.100	841,823
2021-12-06	7.100	7.200	6.800	7.050	7.050	980,463
2021-12-03	7.100	7.100	7.100	7.100	7.100	698,437
2021-12-02	7.250	7.500	7.000	7.150	7.150	1,554,029
2021-12-01	7.150	7.389	6.960	7.350	7.350	1,585,242
2021-11-30	7.300	7.320	6.801	7.150	7.150	2,106,967
2021-11-29	6.750	7.400	6.750	7.300	7.300	1,933,356
2021-11-26	6.700	6.800	6.600	6.750	6.750	3,119,192
2021-11-25	6.750	6.890	6.550	6.700	6.700	1,627,624
2021-11-24	6.900	6.998	6.710	6.750	6.750	1,337,328
2021-11-23	7.150	7.300	6.820	6.900	6.900	615,719
2021-11-22	7.300	7.350	7.000	7.150	7.150	937,781
2021-11-19	7.300	7.400	7.100	7.300	7.300	1,007,855
2021-11-18	7.400	7.500	7.200	7.300	7.300	326,835
2021-11-17	7.250	7.470	7.210	7.400	7.400	510,834
2021-11-16	7.250	7.280	7.204	7.250	7.250	752,514
2021-11-15	6.900	7.300	6.800	7.250	7.250	1,728,645
2021-11-12	7.036	7.036	6.800	6.900	6.900	1,337,912
2021-11-11	7.200	7.300	6.920	7.150	7.150	2,017,456
2021-11-10	6.950	7.200	6.930	7.150	7.150	2,255,921
2021-11-09	7.350	7.370	6.925	6.950	6.950	1,319,233
2021-11-08	7.100	7.500	7.050	7.350	7.350	2,795,515
2021-11-05	7.200	7.225	6.811	7.100	7.100	1,216,250
2021-11-04	7.750	7.790	7.100	7.200	7.200	3,080,094
2021-11-03	8.150	8.300	7.630	7.750	7.750	1,739,672
2021-11-02	8.350	8.500	8.000	8.000	8.000	703,557
2021-11-01	8.350	8.430	8.247	8.400	8.400	938,746
2021-10-29	8.050	8.600	7.900	8.350	8.350	2,750,025
2021-10-28	8.000	8.155	7.900	8.050	8.050	569,437
2021-10-27	8.000	8.100	7.900	8.000	8.000	1,246,320

← NewerPage 21 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.