LSE, EME End of Day and Historical Share Prices [Empyrean Energy Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EME: Empyrean Energy Plc

03 Sep 2025

LAST: 0.0600	CHANGE: 0.00	OPEN: 0.0600	HIGH: 0.0650	ASK: 0.0000	VOLUME: 65.16M
LAST: 0.0600	CHG(%): 1.69	PREV: 0.0590	LOW: 0.0550	BID: 0.2500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.0600	0.0650	0.0550	0.0600	65.16M
02 Sep 25	0.0600	0.0650	0.0550	0.0590	337.31M
01 Sep 25	0.0690	0.0750	0.0580	0.0630	434.67M
29 Aug 25	0.0660	0.0750	0.0630	0.0740	316.88M
28 Aug 25	0.0690	0.0700	0.0600	0.0630	99.67M
27 Aug 25	0.0720	0.0800	0.0550	0.0700	634.37M
26 Aug 25	0.0650	0.0700	0.0550	0.0580	488.33M
25 Aug 25	0.0800	0.0850	0.0650	0.0675	329.26M
22 Aug 25	0.0750	0.0850	0.0650	0.0700	373.69M
21 Aug 25	0.0720	0.0850	0.0680	0.0800	296.41M

COMPANY PROFILE

Name:	Empyrean Energy Plc
About:	Empyrean Energy Plc engages in the exploration, development, and production of energy resource projects. The company owns interest in the Block 29/11 project located in the Pearl River Mouth Basin, offshore China. It also holds interest in the and 8.5% working interest in the Duyung production sharing contract that covers an area of approximately 1,100 kilometer square in the West Natuna Basin, Indonesia. In addition, the company holds 10% working interest in the Riverbend project located in the Jasper County, Texas; and 58.084% working interest in the Eagle Oil Pool Development project located in the San Joaquin Basin, southern California. Empyrean Energy Plc was incorporated in 2005 and is based in Subiaco, Australia.
Sector:	Energy
Address:	22 Railway Road, Subiaco, WA, Australia, 6008
Website:	https://www.empyreanenergy.com
ISIN:	GB00B09G2351
LEI:	213800ZRH1WBHEWDFA57

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 27, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.06
MA10:	0.07
MA20:	0.08
MA50:	0.07
MA100:	0.06
MA200:	0.09
STO9:	7.41
STO14:	6.25
RSI14:	37.11
WPR14:	-92.59
MTM14:	-0.02
ROC14:	-0.26
ATR:	0.02
Week High:	0.08
Week Low:	0.06
Month High:	0.12
Month Low:	0.06
Year High:	0.49
Year Low:	0.02
Volatility:	125.60

RECENT SPLITS

Date	Ratio
24 Apr 2017	75-74

RECENT DIVIDENDS

Date	Amount
20 Oct 2016	$0.08