EME

Empyrean Energy Historical Data - EME

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Empyrean Energy Plc EME London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 7.90 18:20:35
Open Price Low Price High Price Close Price Previous Close
7.85 7.75 7.90 7.90 7.90
more quote information »
Industry Sector
OIL & GAS PRODUCERS

EME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.608.607.607.842,445,405-0.70-8.14%
1 Month6.709.155.958.063,329,1231.2017.91%
3 Months5.509.155.257.132,150,5792.4043.64%
6 Months5.109.155.106.752,076,6492.8054.9%
1 Year3.809.153.056.091,555,7504.10107.89%
3 Years9.2511.402.8756.44969,061-1.35-14.59%
5 Years1.5030.751.2510.071,496,5256.40426.67%

EME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 7.90 0.30 3.95% 7.65 7.90 7.65 1,631,434
21 Oct 2021 7.60 -0.45 -5.59% 8.05 8.05 7.60 3,799,137
20 Oct 2021 8.05 0.15 1.9% 7.90 8.10 7.85 1,674,850
19 Oct 2021 7.90 -0.05 -0.63% 7.95 8.10 7.90 2,560,019
16 Oct 2021 7.95 -0.65 -7.56% 8.60 8.60 7.95 2,561,584
15 Oct 2021 8.60 -0.40 -4.44% 8.70 8.85 8.60 2,991,311
14 Oct 2021 9.00 0.10 1.12% 8.95 9.15 8.70 3,091,884
13 Oct 2021 8.90 0.30 3.49% 8.55 9.05 8.25 11,353,553
12 Oct 2021 8.60 0.80 10.26% 7.80 8.60 7.80 8,870,362
09 Oct 2021 7.80 0.10 1.3% 7.70 7.95 7.70 3,830,285
08 Oct 2021 7.70 -0.15 -1.91% 7.90 8.00 7.60 3,031,499
07 Oct 2021 7.85 0.50 6.8% 7.35 8.60 7.35 12,859,237
06 Oct 2021 7.35 1.25 20.49% 6.15 7.40 6.15 3,246,994
05 Oct 2021 6.10 0.10 1.67% 6.00 6.10 6.00 598,164
02 Oct 2021 6.00 -0.10 -1.64% 6.10 6.10 5.95 919,526
01 Oct 2021 6.10 -0.20 -3.17% 6.20 6.20 6.10 321,967
30 Sep 2021 6.30 0.10 1.61% 6.20 6.30 6.20 971,329
29 Sep 2021 6.20 -0.30 -4.62% 6.50 6.50 6.20 988,535
28 Sep 2021 6.50 -0.20 -2.99% 6.70 6.70 6.50 764,178
25 Sep 2021 6.70 0.00 0.0% 6.70 6.70 6.70 516,616
24 Sep 2021 6.70 -0.20 -2.9% 6.90 6.90 6.70 1,160,697
23 Sep 2021 6.90 -0.10 -1.43% 7.00 7.00 6.90 636,297
Your Recent History
LSE
EME
Empyrean E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211022 16:47:45