Close
Company Search
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!

Empyrean (EME) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0742 0.09 0.0742 0.0875 174,979,227
5th Feb 2026 (Thu) 0.08 0.075 0.075 0.075 261,626,768
4th Feb 2026 (Wed) 0.085 0.09 0.0775 0.08 373,221,284
3rd Feb 2026 (Tue) 0.0892 0.09 0.075 0.09 519,145,382
2nd Feb 2026 (Mon) 0.094 0.105 0.085 0.0925 931,293,129
30th Jan 2026 (Fri) 0.04 0.11 0.0894 0.0894 2,779,543,387
29th Jan 2026 (Thu) 0.035 0.035 0.0325 0.035 37,119,216
28th Jan 2026 (Wed) 0.04 0.04 0.0325 0.035 77,774,018
27th Jan 2026 (Tue) 0.04 0.04 0.04 0.04 14,445,731
26th Jan 2026 (Mon) 0.0375 0.045 0.0375 0.04 110,568,344
23rd Jan 2026 (Fri) 0.0375 0.0375 0.037 0.0375 6,194,210
22nd Jan 2026 (Thu) 0.04 0.04 0.0375 0.0375 30,525,758
21st Jan 2026 (Wed) 0.04 0.04 0.0375 0.04 38,454,487
20th Jan 2026 (Tue) 0.04 0.04 0.0375 0.04 50,925,892
19th Jan 2026 (Mon) 0.035 0.04 0.035 0.04 63,845,974
16th Jan 2026 (Fri) 0.04 0.04 0.035 0.035 73,886,220
15th Jan 2026 (Thu) 0.04 0.04 0.04 0.04 9,353,365
14th Jan 2026 (Wed) 0.04 0.04 0.04 0.04 4,012,397
13th Jan 2026 (Tue) 0.04 0.04 0.0375 0.04 33,773,322
12th Jan 2026 (Mon) 0.04 0.04 0.04 0.04 16,409,259
9th Jan 2026 (Fri) 0.04 0.04 0.04 0.04 16,397,170
8th Jan 2026 (Thu) 0.0425 0.045 0.045 0.045 37,804,998
7th Jan 2026 (Wed) 0.04 0.0425 0.0375 0.04 118,371,241
6th Jan 2026 (Tue) 0.04 0.04 0.04 0.04 34,620,684
5th Jan 2026 (Mon) 0.0425 0.0425 0.04 0.04 47,342,358
2nd Jan 2026 (Fri) 0.0475 0.0475 0.0425 0.0425 125,940,144
1st Jan 2026 (Thu) 0.0475 0.0475 0.0475 0.0475 0
31st Dec 2025 (Wed) 0.035 0.0525 0.035 0.0475 265,780,829
30th Dec 2025 (Tue) 0.035 0.035 0.0325 0.035 37,226,182
29th Dec 2025 (Mon) 0.035 0.035 0.035 0.035 7,737,286
26th Dec 2025 (Fri) 0.035 0.035 0.035 0.035 0
25th Dec 2025 (Thu) 0.035 0.035 0.035 0.035 0
24th Dec 2025 (Wed) 0.0408 0.0408 0.035 0.035 7,033,224
23rd Dec 2025 (Tue) 0.035 0.04 0.04 0.04 15,628,626
22nd Dec 2025 (Mon) 0.035 0.035 0.035 0.035 48,853,219
19th Dec 2025 (Fri) 0.0375 0.0375 0.0325 0.035 168,530,475
18th Dec 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 27,305,687
17th Dec 2025 (Wed) 0.035 0.0375 0.035 0.0375 57,243,050
16th Dec 2025 (Tue) 0.04 0.039 0.035 0.035 68,270,351
15th Dec 2025 (Mon) 0.0375 0.0425 0.035 0.04 61,969,362
12th Dec 2025 (Fri) 0.04 0.04 0.0375 0.0375 49,648,279
11th Dec 2025 (Thu) 0.0425 0.0425 0.035 0.04 77,886,058
10th Dec 2025 (Wed) 0.045 0.045 0.04 0.0425 118,827,994
9th Dec 2025 (Tue) 0.04 0.0475 0.0325 0.0475 246,918,453
8th Dec 2025 (Mon) 0.0275 0.0525 0.0275 0.04 1,009,723,353
FTSE 100 Latest
Value10,369.75
Change60.53