EME

Empyrean Energy Historical Data - EME

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Empyrean Energy Plc EME London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.05 3.85% 1.35 19:31:34
Open Price Low Price High Price Close Price Previous Close
1.35 1.35 1.35 1.30
more quote information »
Industry Sector
OIL & GAS PRODUCERS

EME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3451.351.251.262,236,7370.0050.37%
1 Month1.2051.501.071.242,002,1010.14512.03%
3 Months1.4951.601.071.313,367,908-0.145-9.7%
6 Months6.1513.001.075.098,223,070-4.80-78.05%
1 Year6.1013.001.075.495,140,508-4.75-77.87%
3 Years7.9513.001.075.542,379,923-6.60-83.02%
5 Years9.7530.751.078.532,120,092-8.40-86.15%

EME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
13 Aug 2022 1.30 0.03 1.96% 1.345 1.345 1.30 1,527,472
12 Aug 2022 1.275 0.02 2.0% 1.275 1.275 1.275 727,808
11 Aug 2022 1.25 -0.03 -1.96% 1.25 1.25 1.25 6,932,053
10 Aug 2022 1.275 0.01 1.19% 1.275 1.275 1.275 652,089
09 Aug 2022 1.26 0.00 0.0% 1.345 1.345 1.26 1,344,263
06 Aug 2022 1.26 0.00 0.2% 1.26 1.26 1.26 698,565
05 Aug 2022 1.2575 0.00 -0.2% 1.345 1.345 1.2575 443,219
04 Aug 2022 1.26 0.02 2.02% 1.345 1.345 1.26 1,521,708
03 Aug 2022 1.235 0.00 0.0% 1.235 1.235 1.235 982,298
02 Aug 2022 1.235 0.05 4.22% 1.07 1.235 1.07 8,912,199
30 Jul 2022 1.185 -0.12 -8.85% 1.20 1.20 1.15 8,211,280
29 Jul 2022 1.30 0.03 1.96% 1.30 1.30 1.30 640,430
28 Jul 2022 1.275 0.00 0.0% 1.275 1.275 1.275 120,832
27 Jul 2022 1.275 -0.04 -3.04% 1.255 1.35 1.20 439,681
26 Jul 2022 1.315 -0.03 -1.87% 1.255 1.315 1.25 1,438,709
23 Jul 2022 1.34 0.06 4.28% 1.34 1.34 1.34 1,100,301
22 Jul 2022 1.285 0.06 4.9% 1.255 1.50 1.255 952,094
21 Jul 2022 1.225 0.01 0.82% 1.225 1.225 1.225 881,650
20 Jul 2022 1.215 0.00 -0.21% 1.215 1.215 1.215 25,838
19 Jul 2022 1.2175 -0.03 -2.6% 1.205 1.30 1.10 2,489,536
16 Jul 2022 1.25 0.00 0.0% 1.25 1.25 1.25 301,011
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 10:30:28