Dark

EME
EMPYREAN ENERGY PLC
stock LSE

Inactive

Aug 2, 2024

0.3300GBX-2.941%(-0.0100)6,789,028

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.30000	0.30000	0.30000	0.330000	-2.941%	6,789,028	0.000%
2024-08-01	0.35000	0.35000	0.35000	0.340000	-2.857%	5,554,491	-2.941%
2024-07-29	0.32000	0.32000	0.30000	0.350000	+34.615%	14,222,744	-5.714%
2024-07-25	0.27000	0.27000	0.27000	0.260000	0.000%	11,054,121	+26.923%
2024-07-23	0.30000	0.30000	0.27000	0.260000	-7.143%	5,449,428	+26.923%
2024-07-17	0.29000	0.30000	0.29000	0.280000	-12.500%	19,140,114	+17.857%
2024-07-15	0.32000	0.32000	0.32000	0.320000	+6.667%	5,976,745	+3.125%
2024-07-08	0.31000	0.31000	0.30000	0.300000	0.000%	18,381,772	+10.000%
2024-07-05	0.29000	0.29000	0.29000	0.300000	+3.448%	9,945,381	+10.000%
2024-07-02	0.30000	0.30000	0.26000	0.290000	-9.375%	20,817,215	+13.793%
2024-07-01	0.30000	0.31000	0.30000	0.320000	+6.667%	9,610,505	+3.125%
2024-06-28	0.30000	0.30000	0.30000	0.300000	0.000%	5,633,536	+10.000%
2024-06-27	0.31000	0.31000	0.28000	0.300000	0.000%	13,700,505	+10.000%
2024-06-26	0.30000	0.31000	0.30000	0.300000	-6.250%	24,058,015	+10.000%
2024-06-25	0.34000	0.34000	0.28000	0.320000	+14.286%	56,784,397	+3.125%
2024-06-24	0.35000	0.40000	0.28000	0.280000	+16.667%	157,144,478	+17.857%
2024-06-20	0.27000	0.28000	0.27000	0.240000	-20.000%	11,118,450	+37.500%
2024-06-19	0.29000	0.29000	0.29000	0.300000	+20.000%	3,974,271	+10.000%
2024-06-17	0.29000	0.30000	0.26000	0.250000	-26.471%	1,746,776	+32.000%
2024-06-12	0.30000	0.30000	0.30000	0.340000	+25.926%	8,756,880	-2.941%
2024-06-11	0.25000	0.26000	0.24000	0.270000	+12.500%	15,564,422	+22.222%
2024-06-10	0.26000	0.26000	0.24000	0.240000	-14.286%	43,930,920	+37.500%
2024-06-07	0.29000	0.29000	0.29000	0.280000	-9.677%	1,740,322	+17.857%
2024-06-06	0.32000	0.32000	0.29000	0.310000	-11.429%	15,980,890	+6.452%
2024-06-05	0.33000	0.33000	0.33000	0.350000	+2.941%	5,410,369	-5.714%
2024-06-04	0.35000	0.35000	0.33000	0.340000	-12.821%	5,159,415	-2.941%
2024-05-31	0.36000	0.39000	0.36000	0.390000	+5.405%	7,944,451	-15.385%
2024-05-29	0.35000	0.36000	0.35000	0.370000	+19.355%	13,321,022	-10.811%
2024-05-28	0.35000	0.35000	0.28000	0.310000	-26.190%	25,199,584	+6.452%
2024-05-10	0.40000	0.40000	0.40000	0.420000	+7.692%	2,037,639	-21.429%
2024-05-09	0.40000	0.40000	0.40000	0.390000	-23.529%	5,843,273	-15.385%
2024-05-02	0.50000	0.50000	0.50000	0.510000	+8,769.565%	1,192,512	-35.294%
2024-03-22	0.00518	0.00518	0.00500	0.005750	0.000%	1,360,657	+5,639.130%
2024-03-21	0.00518	0.00518	0.00518	0.005750	0.000%	545,486	+5,639.130%
2024-03-18	0.00570	0.00570	0.00570	0.005750	+4.545%	210,096	+5,639.130%
2024-03-14	0.00540	0.00540	0.00500	0.005500	-9.836%	2,785,888	+5,900.000%
2024-03-08	0.00600	0.00600	0.00500	0.006100	-9.630%	17,715,522	+5,309.836%
2024-03-04	0.00654	0.00654	0.00654	0.006750	-6.897%	2,738,622	+4,788.889%
2024-02-28	0.00686	0.00728	0.00686	0.007250	+16.000%	8,848,155	+4,451.724%
2024-02-23	0.00700	0.00700	0.00600	0.006250	+19.048%	25,593,973	+5,180.000%
2024-02-22	0.00560	0.00560	0.00560	0.005250	+2.941%	2,629,042	+6,185.714%
2024-02-20	0.00473	0.00473	0.00470	0.005100	+7.368%	6,685,742	+6,370.588%
2024-02-15	0.00500	0.00500	0.00451	0.004750	-13.636%	10,374,180	+6,847.368%
2024-02-14	0.00401	0.00500	0.00401	0.005500	+25.000%	10,676,216	+5,900.000%
2024-02-13	0.00346	0.00500	0.00346	0.004400	+39.683%	20,590,537	+7,400.000%
2024-02-12	0.00280	0.00280	0.00280	0.003150	-4.977%	4,619,913	+10,376.190%
2024-01-31	0.00319	0.00350	0.00280	0.003315	-11.600%	14,911,482	+9,854.751%
2024-01-30	0.00383	0.00383	0.00350	0.003750	-8.648%	2,585,766	+8,700.000%
2024-01-26	0.00405	0.00405	0.00405	0.004105	-8.778%	1,462,470	+7,938.977%
2024-01-25	0.00399	0.00401	0.00399	0.004500	+12.500%	4,867,121	+7,233.333%
2024-01-24	0.00384	0.00400	0.00384	0.004000	-15.789%	10,150,982	+8,150.000%
2024-01-22	0.00500	0.00500	0.00400	0.004750	-13.636%	20,789,749	+6,847.368%
2024-01-19	0.00500	0.00500	0.00500	0.005500	0.000%	30,383	+5,900.000%
2024-01-16	0.00500	0.00500	0.00500	0.005500	-3.339%	1,790,116	+5,900.000%
2024-01-10	0.00550	0.00604	0.00550	0.005690	-1.727%	3,693,774	+5,699.649%
2024-01-09	0.00620	0.00620	0.00620	0.005790	-15.474%	4,539,144	+5,599.482%
2024-01-08	0.00658	0.00658	0.00658	0.006850	-6.164%	1,162,602	+4,717.518%
2024-01-05	0.00662	0.00662	0.00662	0.007300	+10.606%	583,742	+4,420.548%
2023-12-29	0.00650	0.00650	0.00650	0.006600	-3.650%	1,236,731	+4,900.000%
2023-12-27	0.00546	0.00546	0.00546	0.006850	+5.385%	1,000,528	+4,717.518%
2023-12-19	0.00602	0.00602	0.00602	0.006500	+2.041%	2,832,240	+4,976.923%
2023-12-18	0.00650	0.00750	0.00598	0.006370	-8.477%	4,557,685	+5,080.534%
2023-12-15	0.00676	0.00676	0.00676	0.006960	-7.200%	1,165,431	+4,641.379%
2023-12-14	0.00650	0.00650	0.00650	0.007500	+0.671%	173,408	+4,300.000%
2023-12-12	0.00690	0.00690	0.00690	0.007450	+14.792%	1,210,000	+4,329.530%
2023-12-11	0.00680	0.00680	0.00680	0.006490	-6.349%	2,656,040	+4,984.746%
2023-12-05	0.00748	0.00750	0.00736	0.006930	-6.351%	751,105	+4,661.905%
2023-12-04	0.00700	0.00700	0.00700	0.007400	+3.208%	8,607,130	+4,359.459%
2023-11-30	0.00760	0.00760	0.00760	0.007170	-6.519%	702,486	+4,502.510%
2023-11-09	0.00842	0.00842	0.00842	0.007670	-6.120%	115,980	+4,202.477%
2023-11-03	0.00800	0.00800	0.00800	0.008170	-0.970%	816,296	+3,939.168%
2023-11-02	0.00848	0.00848	0.00848	0.008250	+1.852%	4,228,509	+3,900.000%
2023-10-27	0.00652	0.00652	0.00652	0.008100	+28.571%	3,369,071	+3,974.074%
2023-10-26	0.00630	0.00630	0.00630	0.006300	-6.528%	298,583	+5,138.095%
2023-10-25	0.00698	0.00698	0.00698	0.006740	-7.163%	3,518,134	+4,796.142%
2023-10-20	0.00680	0.00700	0.00600	0.007260	+1.538%	7,758,693	+4,445.455%
2023-10-18	0.00698	0.00700	0.00698	0.007150	0.000%	1,914,350	+4,515.385%
2023-10-17	0.00700	0.00710	0.00700	0.007150	-4.667%	2,799,560	+4,515.385%
2023-10-16	0.00748	0.00750	0.00702	0.007500	+11.940%	4,664,284	+4,300.000%
2023-10-11	0.00700	0.00700	0.00698	0.006700	-7.459%	1,550,800	+4,825.373%
2023-10-10	0.00702	0.00702	0.00702	0.007240	-1.764%	2,661,778	+4,458.011%
2023-10-09	0.00702	0.00702	0.00702	0.007370	-1.864%	1,490,168	+4,377.612%
2023-10-05	0.00740	0.00740	0.00720	0.007510	-4.574%	1,955,704	+4,294.141%
2023-10-04	0.00750	0.00750	0.00750	0.007870	-4.024%	1,824,666	+4,093.139%
2023-10-03	0.00782	0.00782	0.00782	0.008200	-1.324%	3,366,756	+3,924.390%
2023-09-29	0.00800	0.00800	0.00800	0.008310	-2.235%	2,089,306	+3,871.119%
2023-09-27	0.00898	0.00898	0.00828	0.008500	+3.155%	1,895,281	+3,782.353%
2023-09-26	0.00848	0.00848	0.00848	0.008240	-2.138%	1,945,623	+3,904.854%
2023-09-25	0.00802	0.00802	0.00802	0.008420	-5.817%	1,050,711	+3,819.240%
2023-09-15	0.00852	0.00852	0.00852	0.008940	+8.364%	2,203,265	+3,591.275%
2023-09-14	0.00802	0.00802	0.00780	0.008250	-2.941%	3,657,647	+3,900.000%
2023-09-13	0.00850	0.00850	0.00850	0.008500	-2.968%	702,692	+3,782.353%
2023-09-12	0.01070	0.01070	0.00948	0.008760	-10.246%	9,432,852	+3,667.123%
2023-09-11	0.00948	0.01000	0.00948	0.009760	+6.783%	13,739,601	+3,281.148%
2023-09-06	0.00950	0.00950	0.00876	0.009140	-1.720%	7,803,177	+3,510.503%
2023-09-05	0.00878	0.00940	0.00878	0.009300	+26.187%	8,666,842	+3,448.387%
2023-09-01	0.00758	0.00758	0.00702	0.007370	-1.602%	2,159,955	+4,377.612%
2023-08-31	0.00834	0.00834	0.00798	0.007490	-1.318%	1,468,965	+4,305.874%
2023-08-30	0.00798	0.00798	0.00798	0.007590	-0.132%	819,987	+4,247.826%
2023-08-15	0.00752	0.00752	0.00740	0.007600	-6.173%	2,485,482	+4,242.105%
2023-08-02	0.00818	0.00820	0.00818	0.008100	-3.571%	4,040,252	+3,974.074%
2023-07-28	0.00800	0.00800	0.00800	0.008400	-6.040%	2,058,868	+3,828.571%
2023-07-25	0.00900	0.00900	0.00900	0.008940	-2.081%	436,628	+3,591.275%
2023-07-20	0.00870	0.00870	0.00870	0.009130	-0.109%	646,264	+3,514.458%
2023-07-19	0.00900	0.00900	0.00900	0.009140	-3.178%	2,890,316	+3,510.503%
2023-07-14	0.00900	0.00990	0.00900	0.009440	+4.889%	6,537,983	+3,395.763%
2023-07-12	0.00810	0.00820	0.00810	0.009000	+12.641%	15,415,507	+3,566.667%
2023-07-06	0.00800	0.00800	0.00800	0.007990	-8.686%	3,517,481	+4,030.163%
2023-07-05	0.00800	0.00800	0.00800	0.008750	+9.375%	2,392,963	+3,671.429%
2023-07-04	0.00750	0.00800	0.00750	0.008000	+14.286%	3,559,241	+4,025.000%
2023-06-30	0.00750	0.00750	0.00700	0.007000	-8.497%	2,031,991	+4,614.286%
2023-06-29	0.00780	0.00780	0.00740	0.007650	-1.923%	10,485,656	+4,213.725%
2023-06-28	0.00800	0.00810	0.00800	0.007800	-2.378%	3,344,190	+4,130.769%
2023-06-27	0.00800	0.00800	0.00800	0.007990	-10.124%	2,678,367	+4,030.163%
2023-06-23	0.00900	0.00900	0.00870	0.008890	+4.588%	8,514,129	+3,612.036%
2023-06-21	0.00830	0.00830	0.00830	0.008500	+1.190%	3,372,269	+3,782.353%
2023-06-20	0.00820	0.00820	0.00820	0.008400	+0.599%	502,709	+3,828.571%
2023-06-15	0.00806	0.00806	0.00806	0.008350	+3.086%	898,943	+3,852.096%
2023-06-14	0.00850	0.00850	0.00802	0.008100	-1.699%	1,416,270	+3,974.074%
2023-06-13	0.00848	0.00848	0.00848	0.008240	-5.178%	2,733,333	+3,904.854%
2023-06-12	0.00888	0.00888	0.00888	0.008690	-8.526%	7,444,068	+3,697.468%
2023-06-09	0.00998	0.00998	0.00950	0.009500	+2.592%	6,639,745	+3,373.684%
2023-06-08	0.00830	0.00900	0.00830	0.009260	+14.321%	31,996,724	+3,463.715%
2023-05-31	0.00820	0.00820	0.00800	0.008100	-1.220%	15,314,138	+3,974.074%
2023-05-30	0.00900	0.00900	0.00800	0.008200	-22.348%	52,114,820	+3,924.390%
2023-05-25	0.01005	0.01005	0.00902	0.010560	-3.781%	1,508,947	+3,025.000%
2023-05-23	0.01110	0.01110	0.01100	0.010975	-10.953%	5,100,806	+2,906.834%
2023-05-19	0.01295	0.01295	0.01295	0.012325	-11.964%	276,150	+2,577.485%
2023-05-15	0.01295	0.01400	0.01295	0.014000	+16.910%	6,274,148	+2,257.143%
2023-05-02	0.01200	0.01200	0.01200	0.011975	+20.050%	4,348,950	+2,655.741%
2023-04-28	0.01000	0.01000	0.01000	0.009975	-7.209%	1,831,409	+3,208.271%
2023-04-25	0.01005	0.01005	0.01005	0.010750	+2.284%	1,955,448	+2,969.767%
2023-04-21	0.00952	0.00952	0.00950	0.010510	+2.437%	4,366,720	+3,039.867%
2023-04-11	0.00998	0.01000	0.00998	0.010260	+0.342%	5,717,601	+3,116.374%
2023-04-04	0.01000	0.01000	0.01000	0.010225	-6.834%	1,599,452	+3,127.384%
2023-03-24	0.01100	0.01100	0.01100	0.010975	-12.200%	4,227,991	+2,906.834%
2023-03-17	0.01200	0.01200	0.01200	0.012500	-3.661%	3,016,819	+2,540.000%
2023-03-14	0.01295	0.01295	0.01295	0.012975	+4.008%	1,643,027	+2,443.353%
2023-03-07	0.01300	0.01300	0.01300	0.012475	-4.038%	2,185,233	+2,545.291%
2023-03-03	0.01300	0.01300	0.01300	0.013000	+4.000%	3,215,965	+2,438.462%
2023-03-02	0.01300	0.01300	0.01200	0.012500	+4.167%	5,229,722	+2,540.000%
2023-02-28	0.01125	0.01125	0.01125	0.012000	-1.235%	1,755,340	+2,650.000%
2023-02-20	0.01205	0.01220	0.01200	0.012150	-6.538%	3,691,335	+2,616.049%
2023-02-17	0.01395	0.01395	0.01395	0.013000	0.000%	4,198,352	+2,438.462%
2023-02-15	0.01260	0.01305	0.01260	0.013000	-7.143%	5,271,228	+2,438.462%
2023-02-14	0.01350	0.01350	0.01350	0.014000	-3.448%	2,457,104	+2,257.143%
2023-02-13	0.01405	0.01500	0.01400	0.014500	-1.695%	6,839,810	+2,175.862%
2023-02-10	0.01300	0.01500	0.01300	0.014750	+22.917%	6,365,866	+2,137.288%
2023-02-09	0.01195	0.01295	0.01195	0.012000	+4.121%	5,155,135	+2,650.000%
2023-02-08	0.01000	0.01005	0.01000	0.011525	+0.217%	849,562	+2,763.341%
2023-02-07	0.01220	0.01250	0.01005	0.011500	-9.804%	7,597,111	+2,769.565%
2023-02-06	0.01250	0.01325	0.01200	0.012750	+27.500%	4,304,032	+2,488.235%
2023-02-03	0.01105	0.01105	0.01000	0.010000	-13.043%	9,795,675	+3,200.000%
2023-02-02	0.00898	0.01700	0.00898	0.011500	+27.494%	49,882,149	+2,769.565%
2023-02-01	0.01000	0.01000	0.00902	0.009020	+1.348%	2,482,089	+3,558.537%
2023-01-27	0.00922	0.00930	0.00922	0.008900	-1.111%	2,544,833	+3,607.865%
2023-01-26	0.00900	0.00900	0.00900	0.009000	0.000%	2,385,943	+3,566.667%
2023-01-25	0.00900	0.00900	0.00900	0.009000	-5.263%	1,138,837	+3,566.667%
2023-01-24	0.00938	0.00950	0.00938	0.009500	+9.827%	4,201,495	+3,373.684%
2023-01-19	0.00850	0.00850	0.00850	0.008650	-3.889%	1,318,232	+3,715.029%
2023-01-17	0.00902	0.00902	0.00900	0.009000	-8.163%	3,129,076	+3,566.667%
2023-01-11	0.00998	0.00998	0.00998	0.009800	+3.267%	2,073,860	+3,267.347%
2023-01-10	0.00952	0.00952	0.00900	0.009490	-9.619%	7,824,585	+3,377.345%
2023-01-09	0.00952	0.00952	0.00952	0.010500	+5.000%	576,901	+3,042.857%
2023-01-06	0.01000	0.01000	0.01000	0.010000	-2.439%	327,577	+3,200.000%
2023-01-04	0.01180	0.01180	0.01180	0.010250	-4.651%	600,890	+3,119.512%
2023-01-03	0.01000	0.01150	0.01000	0.010750	+13.158%	5,731,459	+2,969.767%
2022-12-30	0.00950	0.00950	0.00950	0.009500	0.000%	109,081	+3,373.684%
2022-12-29	0.00898	0.01000	0.00898	0.009500	+10.465%	5,031,767	+3,373.684%
2022-12-28	0.00750	0.00820	0.00750	0.008600	+1.176%	4,450,016	+3,737.209%
2022-12-23	0.00750	0.00876	0.00750	0.008500	+19.718%	4,714,546	+3,782.353%
2022-12-20	0.00720	0.00748	0.00600	0.007100	-11.250%	10,474,275	+4,547.887%
2022-12-16	0.00800	0.00800	0.00750	0.008000	+8.108%	9,949,391	+4,025.000%
2022-12-15	0.00800	0.00800	0.00730	0.007400	-13.953%	5,151,085	+4,359.459%
2022-12-13	0.00850	0.00850	0.00850	0.008600	-6.011%	1,284,001	+3,737.209%
2022-12-06	0.00900	0.00900	0.00900	0.009150	-6.633%	4,011,763	+3,506.557%
2022-11-29	0.01000	0.01000	0.01000	0.009800	+0.513%	727,515	+3,267.347%
2022-11-24	0.01000	0.01000	0.01000	0.009750	+1.563%	2,504,084	+3,284.615%
2022-11-23	0.01000	0.01000	0.00960	0.009600	-12.727%	2,840,579	+3,337.500%
2022-11-21	0.01005	0.01005	0.01005	0.011000	0.000%	179,563	+2,900.000%
2022-11-18	0.01050	0.01050	0.01050	0.011000	0.000%	5,834,923	+2,900.000%
2022-11-15	0.01195	0.01195	0.01195	0.011000	+7.317%	234,001	+2,900.000%
2022-11-10	0.01100	0.01100	0.01000	0.010250	-5.963%	3,692,089	+3,119.512%
2022-11-09	0.01100	0.01100	0.01100	0.010900	-8.403%	3,063,680	+2,927.523%
2022-11-08	0.01400	0.01400	0.01200	0.011900	-1.856%	4,975,701	+2,673.109%
2022-11-07	0.01210	0.01210	0.01210	0.012125	+1.891%	1,354,844	+2,621.649%
2022-11-02	0.01145	0.01145	0.01140	0.011900	-1.449%	214,861	+2,673.109%
2022-11-01	0.01200	0.01200	0.01200	0.012075	-2.621%	970,083	+2,632.919%
2022-10-31	0.01120	0.01300	0.01120	0.012400	+7.826%	5,365,349	+2,561.290%
2022-10-28	0.01195	0.01195	0.01195	0.011500	+1.770%	1,210,535	+2,769.565%
2022-10-27	0.01255	0.01255	0.01100	0.011300	-17.818%	8,175,464	+2,820.354%
2022-10-26	0.01305	0.01305	0.01300	0.013750	-1.961%	396,807	+2,300.000%
2022-10-25	0.01400	0.01500	0.01310	0.014025	+1.630%	9,208,338	+2,252.941%
2022-10-24	0.01300	0.01400	0.01300	0.013800	+10.400%	11,239,607	+2,291.304%
2022-10-21	0.01200	0.01250	0.01200	0.012500	+10.132%	2,596,627	+2,540.000%
2022-10-20	0.01150	0.01150	0.01070	0.011350	-2.575%	3,666,881	+2,807.489%
2022-10-19	0.01105	0.01150	0.01005	0.011650	-2.917%	5,295,487	+2,732.618%
2022-10-18	0.01235	0.01250	0.01125	0.012000	-4.573%	5,795,721	+2,650.000%
2022-10-17	0.01095	0.01250	0.01095	0.012575	+26.065%	10,119,292	+2,524.254%
2022-10-14	0.00948	0.01000	0.00948	0.009975	+9.016%	7,623,956	+3,208.271%
2022-10-13	0.00880	0.00880	0.00880	0.009150	0.000%	390,162	+3,506.557%
2022-10-12	0.00880	0.00880	0.00880	0.009150	0.000%	435,375	+3,506.557%
2022-10-07	0.00948	0.00948	0.00948	0.009150	+3.390%	390,779	+3,506.557%
2022-10-06	0.00820	0.00820	0.00820	0.008850	-0.562%	886,178	+3,628.814%
2022-10-05	0.00822	0.00850	0.00750	0.008900	0.000%	5,086,529	+3,607.865%
2022-10-03	0.00900	0.00900	0.00830	0.008900	-6.316%	4,667,965	+3,607.865%
2022-09-29	0.00998	0.00998	0.00950	0.009500	+1.604%	1,572,634	+3,373.684%
2022-09-27	0.00880	0.00880	0.00880	0.009350	-0.532%	653,657	+3,429.412%
2022-09-26	0.00882	0.00882	0.00882	0.009400	+0.535%	4,105,782	+3,410.638%
2022-09-23	0.01000	0.01000	0.00850	0.009350	-7.882%	5,580,740	+3,429.412%
2022-09-22	0.00980	0.00980	0.00980	0.010150	+0.995%	681,333	+3,151.232%
2022-09-21	0.00980	0.00980	0.00980	0.010050	-1.471%	1,382,142	+3,183.582%
2022-09-20	0.01000	0.01000	0.01000	0.010200	-2.625%	2,280,113	+3,135.294%
2022-09-16	0.01050	0.01050	0.01000	0.010475	-4.773%	6,514,701	+3,050.358%
2022-09-15	0.01050	0.01050	0.01050	0.011000	+0.917%	681,841	+2,900.000%
2022-09-14	0.01070	0.01070	0.01070	0.010900	+1.395%	725,150	+2,927.523%
2022-09-13	0.01130	0.01130	0.01050	0.010750	-7.725%	3,030,867	+2,969.767%
2022-09-12	0.01170	0.01170	0.01150	0.011650	-2.917%	2,803,651	+2,732.618%
2022-09-09	0.01220	0.01250	0.01200	0.012000	+1.266%	3,585,892	+2,650.000%
2022-09-06	0.01300	0.01300	0.01200	0.011850	-2.066%	5,433,278	+2,684.810%
2022-09-02	0.01170	0.01200	0.01170	0.012100	-3.200%	7,304,980	+2,627.273%
2022-09-01	0.01235	0.01235	0.01170	0.012500	+3.734%	2,639,260	+2,540.000%
2022-08-31	0.01180	0.01200	0.01180	0.012050	+0.417%	5,873,502	+2,638.589%
2022-08-30	0.01285	0.01285	0.01210	0.012000	-8.745%	4,737,229	+2,650.000%
2022-08-26	0.01270	0.01300	0.01270	0.013150	+0.382%	1,593,431	+2,409.506%
2022-08-25	0.01300	0.01300	0.01270	0.013100	-1.504%	3,517,616	+2,419.084%
2022-08-24	0.01330	0.01330	0.01330	0.013300	+0.188%	1,775,013	+2,381.203%
2022-08-23	0.01265	0.01265	0.01265	0.013275	+1.336%	603,717	+2,385.876%
2022-08-18	0.01305	0.01310	0.01300	0.013100	+2.745%	1,909,614	+2,419.084%
2022-08-17	0.01305	0.01305	0.01270	0.012750	-6.250%	2,192,270	+2,488.235%
2022-08-16	0.01340	0.01400	0.01330	0.013600	-1.091%	2,323,076	+2,326.471%
2022-08-15	0.01350	0.01350	0.01350	0.013750	+5.769%	4,324,890	+2,300.000%
2022-08-12	0.01345	0.01345	0.01345	0.013000	+3.175%	1,527,472	+2,438.462%
2022-08-08	0.01345	0.01345	0.01345	0.012600	0.000%	1,344,263	+2,519.048%
2022-08-03	0.01345	0.01345	0.01345	0.012600	+2.024%	1,521,708	+2,519.048%
2022-08-01	0.01070	0.01215	0.01070	0.012350	+4.219%	8,912,199	+2,572.065%
2022-07-29	0.01200	0.01200	0.01150	0.011850	-7.059%	8,211,280	+2,684.810%
2022-07-26	0.01255	0.01350	0.01200	0.012750	-3.042%	439,681	+2,488.235%
2022-07-25	0.01255	0.01255	0.01250	0.013150	+2.335%	1,438,709	+2,409.506%
2022-07-21	0.01255	0.01500	0.01255	0.012850	+5.544%	952,094	+2,468.093%
2022-07-18	0.01205	0.01300	0.01100	0.012175	-4.134%	2,489,536	+2,610.472%
2022-07-13	0.01255	0.01255	0.01250	0.012700	-5.926%	6,130,043	+2,498.425%
2022-07-12	0.01300	0.01330	0.01265	0.013500	-5.263%	2,689,465	+2,344.444%
2022-07-11	0.01300	0.01500	0.01300	0.014250	+31.336%	16,331,047	+2,215.789%
2022-07-08	0.01080	0.01100	0.01080	0.010850	-1.364%	1,574,716	+2,941.475%
2022-07-07	0.01200	0.01200	0.01080	0.011000	+2.326%	2,214,587	+2,900.000%
2022-07-05	0.01145	0.01145	0.01080	0.010750	-6.522%	1,582,896	+2,969.767%
2022-07-04	0.01200	0.01200	0.01150	0.011500	0.000%	1,252,845	+2,769.565%
2022-07-01	0.01095	0.01150	0.01095	0.011500	-2.128%	875,041	+2,769.565%
2022-06-29	0.01200	0.01200	0.01200	0.011750	-1.674%	2,679,996	+2,708.511%
2022-06-28	0.01180	0.01240	0.01150	0.011950	-1.646%	346,552	+2,661.506%
2022-06-27	0.01180	0.01180	0.01180	0.012150	-2.605%	1,350,541	+2,616.049%
2022-06-24	0.01200	0.01295	0.01180	0.012475	-0.200%	2,457,191	+2,545.291%
2022-06-23	0.01205	0.01350	0.01200	0.012500	-1.961%	1,605,257	+2,540.000%
2022-06-22	0.01205	0.01205	0.01205	0.012750	+4.082%	653,356	+2,488.235%
2022-06-21	0.01205	0.01205	0.01200	0.012250	+3.814%	3,534,984	+2,593.878%
2022-06-20	0.01205	0.01205	0.01195	0.011800	-5.221%	1,410,417	+2,696.610%
2022-06-17	0.01170	0.01205	0.01170	0.012450	+3.967%	4,352,714	+2,550.602%
2022-06-16	0.01300	0.01300	0.01175	0.011975	-8.588%	5,856,130	+2,655.741%
2022-06-15	0.01250	0.01310	0.01225	0.013100	-9.655%	7,543,178	+2,419.084%
2022-06-14	0.01300	0.01300	0.01260	0.014500	+15.308%	5,183,985	+2,175.862%
2022-06-13	0.01305	0.01350	0.01280	0.012575	+1.004%	1,500,352	+2,524.254%
2022-06-08	0.01200	0.01260	0.01145	0.012450	+2.469%	5,703,549	+2,550.602%
2022-06-07	0.01285	0.01345	0.01160	0.012150	-10.000%	5,924,156	+2,616.049%
2022-06-06	0.01300	0.01350	0.01200	0.013500	-2.878%	12,862,978	+2,344.444%
2022-06-01	0.01390	0.01395	0.01300	0.013900	+0.180%	3,826,255	+2,274.101%
2022-05-31	0.01430	0.01465	0.01355	0.013875	-4.639%	2,229,087	+2,278.378%
2022-05-30	0.01425	0.01430	0.01425	0.014550	+2.105%	2,463,459	+2,168.041%
2022-05-27	0.01375	0.01375	0.01370	0.014250	+1.243%	1,206,266	+2,215.789%
2022-05-26	0.01440	0.01440	0.01375	0.014075	-0.880%	6,806,434	+2,244.583%
2022-05-25	0.01395	0.01420	0.01360	0.014200	-2.069%	3,281,196	+2,223.944%
2022-05-24	0.01400	0.01440	0.01360	0.014500	+1.754%	3,439,523	+2,175.862%
2022-05-23	0.01495	0.01550	0.01430	0.014250	-0.350%	5,493,918	+2,215.789%
2022-05-20	0.01495	0.01495	0.01385	0.014300	+5.147%	1,748,003	+2,207.692%
2022-05-19	0.01380	0.01450	0.01305	0.013600	-3.887%	3,862,461	+2,326.471%
2022-05-18	0.01445	0.01445	0.01390	0.014150	-3.082%	15,283,668	+2,232.155%
2022-05-17	0.01480	0.01495	0.01440	0.014600	-4.105%	6,898,268	+2,160.274%
2022-05-16	0.01500	0.01600	0.01455	0.015225	+4.819%	5,763,735	+2,067.488%
2022-05-13	0.01500	0.01500	0.01460	0.014525	+2.289%	6,040,838	+2,171.945%
2022-05-12	0.01450	0.01500	0.01420	0.014200	-7.190%	16,738,128	+2,223.944%
2022-05-11	0.01490	0.01530	0.01480	0.015300	+2.000%	7,321,145	+2,056.863%
2022-05-10	0.01550	0.01745	0.01485	0.015000	0.000%	56,444,886	+2,100.000%
2022-05-09	0.01620	0.01620	0.01370	0.015000	-10.314%	13,448,325	+2,100.000%
2022-05-06	0.01795	0.01845	0.01635	0.016725	-4.429%	11,825,449	+1,873.094%
2022-05-05	0.02060	0.02240	0.01700	0.017500	-20.455%	26,988,882	+1,785.714%
2022-05-04	0.02500	0.02620	0.02180	0.022000	+2.326%	22,369,882	+1,400.000%
2022-05-03	0.02250	0.02330	0.02060	0.021500	-10.417%	18,021,015	+1,434.884%
2022-04-29	0.02580	0.02720	0.02300	0.024000	-8.745%	25,735,981	+1,275.000%
2022-04-28	0.02480	0.03200	0.02480	0.026300	+3.137%	30,777,254	+1,154.753%
2022-04-27	0.02600	0.02900	0.01800	0.025500	-70.690%	120,648,010	+1,194.118%
2022-04-26	0.11500	0.11500	0.08780	0.087000	-23.009%	28,167,424	+279.310%
2022-04-25	0.10550	0.11300	0.10550	0.113000	+3.670%	8,886,431	+192.035%
2022-04-22	0.11650	0.11650	0.10400	0.109000	-1.802%	10,737,085	+202.752%
2022-04-21	0.11200	0.11300	0.10500	0.111000	+0.909%	10,705,917	+197.297%
2022-04-20	0.11050	0.11400	0.10650	0.110000	0.000%	14,544,805	+200.000%
2022-04-19	0.09900	0.12750	0.09900	0.110000	+7.843%	27,097,842	+200.000%
2022-04-14	0.10850	0.10850	0.09800	0.102000	-2.158%	13,178,700	+223.529%
2022-04-13	0.10600	0.11500	0.10400	0.104250	-4.577%	6,722,690	+216.547%
2022-04-12	0.11600	0.12300	0.10750	0.109250	-5.000%	12,029,059	+202.059%
2022-04-11	0.12050	0.13000	0.11500	0.115000	-2.542%	19,641,488	+186.957%
2022-04-08	0.11000	0.11800	0.10550	0.118000	+12.381%	16,212,796	+179.661%
2022-04-07	0.11450	0.11500	0.10500	0.105000	-4.110%	12,052,818	+214.286%
2022-04-06	0.10650	0.11050	0.10500	0.109500	+10.606%	15,573,353	+201.370%
2022-04-05	0.09700	0.10450	0.09700	0.099000	0.000%	7,533,171	+233.333%
2022-04-04	0.10000	0.10700	0.09900	0.099000	-5.263%	9,908,291	+233.333%
2022-04-01	0.10500	0.10750	0.10350	0.104500	+3.465%	7,772,307	+215.789%
2022-03-31	0.10700	0.10700	0.09800	0.101000	-3.810%	4,107,524	+226.733%
2022-03-30	0.10450	0.11400	0.10000	0.105000	-4.545%	7,476,535	+214.286%
2022-03-29	0.11500	0.11500	0.10300	0.110000	-2.222%	6,948,454	+200.000%
2022-03-28	0.11300	0.12000	0.10600	0.112500	+2.273%	8,912,385	+193.333%
2022-03-25	0.11500	0.12050	0.10800	0.110000	+4.019%	12,924,983	+200.000%
2022-03-24	0.10600	0.11300	0.10450	0.105750	+1.683%	12,134,897	+212.057%
2022-03-23	0.09100	0.10750	0.09100	0.104000	+16.201%	18,996,457	+217.308%
2022-03-22	0.08700	0.09280	0.08620	0.089500	+9.146%	5,833,527	+268.715%
2022-03-21	0.08600	0.08680	0.08600	0.082000	-1.796%	2,427,177	+302.439%
2022-03-18	0.07720	0.08680	0.07720	0.083500	+1.829%	1,549,556	+295.210%
2022-03-17	0.08000	0.08680	0.07500	0.082000	+4.994%	4,360,135	+302.439%
2022-03-16	0.08200	0.08780	0.07920	0.078100	-4.756%	3,797,697	+322.535%
2022-03-15	0.09500	0.09500	0.08000	0.082000	-9.890%	9,848,141	+302.439%
2022-03-14	0.07780	0.09500	0.07500	0.091000	+20.530%	16,517,607	+262.637%
2022-03-11	0.07500	0.08500	0.07000	0.075500	+7.092%	13,288,356	+337.086%
2022-03-10	0.06900	0.07000	0.06900	0.070500	+1.439%	1,165,229	+368.085%
2022-03-09	0.06800	0.07200	0.06900	0.069500	+3.731%	3,601,173	+374.820%
2022-03-08	0.06850	0.06950	0.06700	0.067000	-2.190%	1,222,555	+392.537%
2022-03-07	0.06550	0.06950	0.06550	0.068500	+3.788%	4,160,107	+381.752%
2022-03-04	0.06750	0.06750	0.06600	0.066000	-2.222%	1,303,791	+400.000%
2022-03-03	0.06600	0.06950	0.06600	0.067500	-0.735%	2,502,524	+388.889%
2022-03-01	0.06900	0.06950	0.06750	0.068000	-2.857%	1,650,129	+385.294%
2022-02-28	0.07050	0.07450	0.06950	0.070000	-0.709%	3,424,231	+371.429%
2022-02-25	0.06250	0.07250	0.06250	0.070500	+12.800%	6,471,812	+368.085%
2022-02-24	0.06550	0.06550	0.06050	0.062500	-6.015%	2,356,845	+428.000%
2022-02-23	0.06850	0.06850	0.06500	0.066500	-2.920%	3,261,272	+396.241%
2022-02-22	0.06750	0.06900	0.06500	0.068500	+1.481%	5,849,644	+381.752%
2022-02-21	0.06900	0.07000	0.06750	0.067500	-2.174%	1,674,990	+388.889%
2022-02-18	0.07100	0.07200	0.06900	0.069000	-2.817%	2,236,315	+378.261%
2022-02-17	0.07500	0.07300	0.07100	0.071000	-5.333%	4,597,551	+364.789%
2022-02-16	0.07300	0.08100	0.07400	0.075000	+2.740%	13,600,487	+340.000%
2022-02-15	0.06150	0.07300	0.06050	0.073000	+17.742%	6,985,623	+352.055%
2022-02-14	0.06700	0.06200	0.06200	0.062000	-7.463%	7,683,177	+432.258%
2022-02-11	0.06850	0.06850	0.06650	0.067000	-2.899%	1,576,249	+392.537%
2022-02-10	0.07150	0.07150	0.06850	0.069000	-2.817%	1,388,865	+378.261%
2022-02-09	0.07050	0.07100	0.07100	0.071000	+0.709%	1,706,433	+364.789%
2022-02-08	0.07350	0.07400	0.06950	0.070500	-4.082%	4,795,927	+368.085%
2022-02-07	0.07200	0.07600	0.07350	0.073500	+2.083%	6,665,030	+348.980%
2022-02-04	0.07050	0.07350	0.07150	0.072000	+2.128%	5,056,407	+358.333%
2022-02-03	0.06650	0.07100	0.06650	0.070500	+6.015%	4,757,696	+368.085%
2022-02-02	0.06600	0.06650	0.06400	0.066500	+0.758%	2,203,895	+396.241%
2022-02-01	0.06800	0.06700	0.06550	0.066000	-1.493%	4,903,898	+400.000%
2022-01-31	0.06000	0.06700	0.06000	0.067000	+11.667%	6,725,922	+392.537%
2022-01-28	0.06000	0.05900	0.05900	0.060000	0.000%	376,458	+450.000%
2022-01-27	0.06050	0.06100	0.06000	0.060000	-0.826%	2,237,012	+450.000%
2022-01-26	0.05900	0.06100	0.05750	0.060500	+2.542%	4,122,372	+445.455%
2022-01-25	0.06100	0.06100	0.05850	0.059000	-3.279%	2,058,958	+459.322%
2022-01-24	0.06050	0.06300	0.06050	0.061000	-1.613%	3,421,505	+440.984%
2022-01-21	0.06300	0.06400	0.06100	0.062000	+0.813%	4,205,449	+432.258%
2022-01-20	0.05950	0.06150	0.05900	0.061500	+4.237%	793,593	+436.585%
2022-01-19	0.06100	0.06150	0.05900	0.059000	-3.279%	3,431,620	+459.322%
2022-01-18	0.06100	0.06150	0.06100	0.061000	0.000%	1,422,670	+440.984%
2022-01-17	0.06100	0.06100	0.06100	0.061000	0.000%	1,028,770	+440.984%
2022-01-14	0.06100	0.06100	0.06100	0.061000	0.000%	602,278	+440.984%
2022-01-13	0.06200	0.06200	0.06050	0.061000	+0.826%	830,801	+440.984%
2022-01-12	0.06100	0.06150	0.05950	0.060500	-0.820%	1,512,365	+445.455%
2022-01-11	0.06100	0.06100	0.05900	0.061000	+2.521%	1,310,373	+440.984%
2022-01-10	0.05950	0.06100	0.05950	0.059500	0.000%	3,706,330	+454.622%
2022-01-07	0.06000	0.06000	0.05750	0.059500	-0.833%	1,324,736	+454.622%
2022-01-06	0.06000	0.06000	0.06000	0.060000	0.000%	1,387,774	+450.000%
2022-01-05	0.06100	0.06100	0.05800	0.060000	-1.639%	2,682,073	+450.000%
2022-01-04	0.06300	0.06300	0.06100	0.061000	-3.175%	2,706,640	+440.984%
2021-12-31	0.06350	0.06350	0.06300	0.063000	-0.787%	322,017	+423.810%
2021-12-30	0.06200	0.06350	0.06150	0.063500	+3.252%	2,004,412	+419.685%

.dark-mode .QqhZlj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqhZlj{ color: #333333; background-color: white; border: 2px solid #333333; }EMEEMPYREAN ENERGY PLCstock LSE

EME
EMPYREAN ENERGY PLC
stock LSE