S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Empyrean Energy Plc (EME)
Empyrean Energy Plc (EME) Historical

EME Empyrean Energy Plc

0.475

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

EME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.475	0.00	0.00%	0.475	0.475	0.475	47,616
Apr 25 2024	0.475	0.00	0.00%	0.475	0.475	0.475	1,101,219
Apr 24 2024	0.475	0.00	0.00%	0.475	0.475	0.475	1,479,290
Apr 23 2024	0.475	-0.02	-4.04%	0.475	0.475	0.475	28,763
Apr 22 2024	0.495	0.04	8.79%	0.495	0.495	0.495	181,785
Apr 19 2024	0.455	-0.085	-15.74%	0.455	0.455	0.455	348,720
Apr 18 2024	0.54	-0.03	-5.26%	0.54	0.54	0.54	347,415
Apr 17 2024	0.57	-0.048	-7.77%	0.57	0.57	0.57	737,164
Apr 16 2024	0.618	-0.007	-1.12%	0.618	0.618	0.618	98,661
Apr 15 2024	0.625	0.044	7.57%	0.625	0.625	0.625	1,962,192
Apr 12 2024	0.581	-0.037	-5.99%	0.558	0.581	0.558	3,366,147
Apr 11 2024	0.618	-0.007	-1.12%	0.618	0.618	0.618	462,017
Apr 10 2024	0.625	0.007	1.13%	0.625	0.625	0.625	1,154,191
Apr 09 2024	0.618	-0.007	-1.12%	0.618	0.618	0.618	48,496,478
Apr 08 2024	0.625	0.025	4.17%	0.625	0.625	0.625	5,216,878
Apr 05 2024	0.60	-0.05	-7.69%	0.602	0.602	0.60	5,923,680
Apr 04 2024	0.65	0.10	18.18%	0.604	0.65	0.604	5,662,715
Apr 03 2024	0.55	0.031	5.97%	0.55	0.55	0.55	4,600,000
Apr 02 2024	0.519	-0.031	-5.64%	0.61	0.61	0.519	583,050
Mar 28 2024	0.55	-0.025	-4.35%	0.49	0.55	0.49	657,094
Mar 27 2024	0.575	0.00	0.00%	0.575	0.575	0.575	125,000
Mar 26 2024	0.575	0.00	0.00%	0.575	0.575	0.575	700,000
Mar 25 2024	0.575	0.00	0.00%	0.575	0.575	0.575	415,208
Mar 22 2024	0.575	0.00	0.00%	0.518	0.575	0.50	1,360,657
Mar 21 2024	0.575	0.00	0.00%	0.518	0.575	0.518	545,486
Mar 20 2024	0.575	0.00	0.00%	0.575	0.575	0.575	28,264,746
Mar 19 2024	0.575	0.00	0.00%	0.575	0.575	0.575	16,158,157
Mar 18 2024	0.575	0.00	0.00%	0.57	0.575	0.57	210,096
Mar 15 2024	0.575	0.025	4.55%	0.575	0.575	0.575	4,365,174
Mar 14 2024	0.55	-0.05	-8.33%	0.54	0.55	0.50	2,785,888
Mar 13 2024	0.60	-0.02	-3.23%	0.60	0.60	0.60	1,564
Mar 12 2024	0.62	0.02	3.33%	0.62	0.62	0.62	40,778
Mar 11 2024	0.60	-0.01	-1.64%	0.60	0.60	0.60	81,256
Mar 08 2024	0.61	-0.009	-1.45%	0.60	0.61	0.50	17,715,522
Mar 07 2024	0.619	-0.034	-5.21%	0.619	0.619	0.619	2,839,171
Mar 06 2024	0.653	-0.047	-6.71%	0.653	0.653	0.653	2,173,376
Mar 05 2024	0.70	0.025	3.70%	0.70	0.70	0.70	5,169,157
Mar 04 2024	0.675	-0.05	-6.90%	0.654	0.675	0.654	2,738,622
Mar 01 2024	0.725	0.00	0.00%	0.725	0.725	0.725	847,202
Feb 29 2024	0.725	0.00	0.00%	0.725	0.725	0.725	6,226,314
Feb 28 2024	0.725	0.10	16.00%	0.686	0.728	0.686	10,848,155
Feb 27 2024	0.625	-0.035	-5.30%	0.625	0.625	0.625	313,491
Feb 26 2024	0.66	0.035	5.60%	0.66	0.66	0.66	1,790,480
Feb 23 2024	0.625	0.10	19.05%	0.70	0.70	0.60	26,578,223
Feb 22 2024	0.525	0.015	2.94%	0.56	0.56	0.525	2,629,042
Feb 21 2024	0.51	0.00	0.00%	0.51	0.51	0.51	1,816,330
Feb 20 2024	0.51	-0.015	-2.86%	0.473	0.51	0.47	7,685,742
Feb 19 2024	0.525	0.05	10.53%	0.525	0.525	0.525	9,123,588
Feb 16 2024	0.475	0.00	0.00%	0.475	0.475	0.475	3,802,347
Feb 15 2024	0.475	-0.075	-13.64%	0.50	0.50	0.451	10,374,180
Feb 14 2024	0.55	0.11	25.00%	0.401	0.55	0.401	10,676,216
Feb 13 2024	0.44	0.125	39.68%	0.346	0.50	0.346	20,590,537
Feb 12 2024	0.315	-0.0365	-10.38%	0.28	0.315	0.28	4,619,913
Feb 09 2024	0.3515	-0.0145	-3.96%	0.3515	0.3515	0.3515	865,770
Feb 08 2024	0.366	0.005	1.39%	0.366	0.366	0.366	1,390
Feb 07 2024	0.361	0.00	0.00%	0.361	0.361	0.361	5,540,000
Feb 06 2024	0.361	-0.014	-3.73%	0.361	0.361	0.361	561,881
Feb 05 2024	0.375	0.025	7.14%	0.375	0.375	0.375	1,580,570
Feb 02 2024	0.35	0.00	0.00%	0.35	0.35	0.35	185,379
Feb 01 2024	0.35	0.0185	5.58%	0.35	0.35	0.35	13,447,722
Jan 31 2024	0.3315	-0.0435	-11.60%	0.319	0.35	0.28	14,911,482
Jan 30 2024	0.375	-0.05	-11.76%	0.383	0.383	0.35	2,585,766
Jan 29 2024	0.425	0.0145	3.53%	0.425	0.425	0.425	567,627

Empyrean Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions