Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Empire Metals (EEE) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 27.40 30.00 27.25 30.00 5,882,032
10th Jul 2025 (Thu) 26.75 27.50 26.75 27.25 1,643,079
9th Jul 2025 (Wed) 26.20 26.80 26.20 26.80 1,893,737
8th Jul 2025 (Tue) 26.75 26.90 26.25 26.25 1,892,964
7th Jul 2025 (Mon) 25.50 26.80 25.25 26.80 2,529,381
4th Jul 2025 (Fri) 26.25 25.75 25.50 25.50 3,805,502
3rd Jul 2025 (Thu) 27.50 26.50 25.75 26.00 3,442,085
2nd Jul 2025 (Wed) 29.00 29.60 27.40 27.40 2,873,452
1st Jul 2025 (Tue) 26.75 29.20 28.00 29.20 4,325,631
30th Jun 2025 (Mon) 24.00 27.00 26.00 26.75 4,619,709
27th Jun 2025 (Fri) 25.50 24.60 24.60 24.60 9,276,084
26th Jun 2025 (Thu) 29.50 29.50 26.50 26.50 5,728,338
25th Jun 2025 (Wed) 30.00 29.20 26.25 28.75 9,054,704
24th Jun 2025 (Tue) 27.00 30.40 27.75 30.00 10,982,810
23rd Jun 2025 (Mon) 23.00 27.20 25.00 27.20 14,446,604
20th Jun 2025 (Fri) 23.00 25.50 22.25 23.50 13,341,337
19th Jun 2025 (Thu) 20.70 23.00 20.00 22.25 5,718,851
18th Jun 2025 (Wed) 19.90 20.20 19.70 20.20 7,032,905
17th Jun 2025 (Tue) 19.50 19.70 19.60 19.60 4,303,569
16th Jun 2025 (Mon) 18.00 19.60 18.00 19.60 5,603,415
13th Jun 2025 (Fri) 18.50 18.50 17.55 18.00 2,669,016
12th Jun 2025 (Thu) 19.20 19.50 18.00 18.50 4,617,603
11th Jun 2025 (Wed) 18.50 19.00 17.00 19.00 12,165,069
10th Jun 2025 (Tue) 18.50 20.00 18.25 19.00 18,111,067
9th Jun 2025 (Mon) 14.25 18.40 15.80 18.40 18,592,423
6th Jun 2025 (Fri) 13.70 14.60 13.60 14.10 12,242,767
5th Jun 2025 (Thu) 12.65 14.05 13.20 13.65 9,786,999
4th Jun 2025 (Wed) 11.95 12.85 12.40 12.65 8,942,237
3rd Jun 2025 (Tue) 10.95 11.80 11.25 11.80 7,419,347
2nd Jun 2025 (Mon) 10.65 11.25 10.65 10.95 5,162,911
30th May 2025 (Fri) 10.45 10.90 10.45 10.45 515,107
29th May 2025 (Thu) 10.35 10.50 10.20 10.45 1,031,821
28th May 2025 (Wed) 10.50 10.60 10.35 10.60 561,506
27th May 2025 (Tue) 10.45 10.45 10.45 10.45 985,226
26th May 2025 (Mon) 10.69 10.69 10.69 10.69 0
23rd May 2025 (Fri) 9.90 10.50 9.79 10.45 1,222,725
22nd May 2025 (Thu) 10.10 10.70 10.10 10.70 673,615
21st May 2025 (Wed) 10.05 10.20 10.10 10.10 935,761
20th May 2025 (Tue) 10.05 10.05 10.05 10.05 386,192
19th May 2025 (Mon) 10.05 10.05 10.05 10.05 524,330
16th May 2025 (Fri) 10.20 10.20 10.02 10.05 1,376,260
15th May 2025 (Thu) 10.25 10.25 9.92 10.20 1,553,523
14th May 2025 (Wed) 10.10 10.30 10.10 10.30 1,416,403
13th May 2025 (Tue) 10.65 10.45 10.10 10.10 2,639,860
12th May 2025 (Mon) 10.65 10.70 10.70 10.70 566,306
FTSE 100 Latest
Value8,941.12
Change-34.54