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
8th May 2025 (Thu) 0.095 0.095 0.09 0.09 90,110,254
7th May 2025 (Wed) 0.10 0.1025 0.09 0.095 197,691,473
6th May 2025 (Tue) 0.0825 0.10 0.097 0.10 529,843,611
5th May 2025 (Mon) 0.085 0.085 0.085 0.085 0
2nd May 2025 (Fri) 0.0875 0.0875 0.0825 0.0825 189,377,773
1st May 2025 (Thu) 0.0875 0.09 0.0825 0.0875 122,197,258
30th Apr 2025 (Wed) 0.0875 0.0925 0.0875 0.0875 57,191,971
29th Apr 2025 (Tue) 0.0875 0.0925 0.0875 0.0875 129,161,589
28th Apr 2025 (Mon) 0.105 0.105 0.0875 0.0875 436,403,167
25th Apr 2025 (Fri) 0.0975 0.1165 0.1075 0.1075 167,938,800
24th Apr 2025 (Thu) 0.1025 0.105 0.095 0.0975 64,471,770
23rd Apr 2025 (Wed) 0.105 0.0932 0.0932 0.0932 101,853,740
22nd Apr 2025 (Tue) 0.1025 0.105 0.098 0.105 43,647,169
21st Apr 2025 (Mon) 0.1025 0.1025 0.1025 0.1025 0
18th Apr 2025 (Fri) 0.1025 0.1025 0.1025 0.1025 0
17th Apr 2025 (Thu) 0.11 0.11 0.1025 0.1025 75,237,982
16th Apr 2025 (Wed) 0.1075 0.11 0.105 0.11 49,615,265
15th Apr 2025 (Tue) 0.1025 0.1125 0.1075 0.1075 54,874,345
14th Apr 2025 (Mon) 0.11 0.11 0.1025 0.1025 47,823,202
11th Apr 2025 (Fri) 0.1075 0.11 0.105 0.11 44,298,695
10th Apr 2025 (Thu) 0.105 0.1175 0.105 0.1075 81,588,209
9th Apr 2025 (Wed) 0.11 0.105 0.1025 0.105 65,875,986
8th Apr 2025 (Tue) 0.1075 0.11 0.1025 0.11 82,416,850
7th Apr 2025 (Mon) 0.1075 0.1075 0.1015 0.1075 114,456,938
4th Apr 2025 (Fri) 0.125 0.135 0.1075 0.1075 157,869,506
3rd Apr 2025 (Thu) 0.1225 0.1275 0.105 0.125 196,003,611
2nd Apr 2025 (Wed) 0.11 0.1325 0.11 0.1225 268,562,691
1st Apr 2025 (Tue) 0.12 0.1225 0.1075 0.1125 203,017,275
31st Mar 2025 (Mon) 0.139 0.1425 0.1225 0.1225 172,310,757
28th Mar 2025 (Fri) 0.145 0.1675 0.14 0.1425 345,222,297
27th Mar 2025 (Thu) 0.1525 0.17 0.14 0.1425 667,870,720
26th Mar 2025 (Wed) 0.125 0.155 0.1175 0.1525 535,121,312
25th Mar 2025 (Tue) 0.1025 0.125 0.1175 0.125 950,295,070
24th Mar 2025 (Mon) 0.10 0.11 0.0975 0.0975 267,852,693
21st Mar 2025 (Fri) 0.0975 0.1225 0.0975 0.10 307,602,379
20th Mar 2025 (Thu) 0.0975 0.0975 0.0975 0.0975 25,966,786
19th Mar 2025 (Wed) 0.1025 0.099 0.0975 0.0975 60,466,185
18th Mar 2025 (Tue) 0.11 0.11 0.0975 0.1025 158,694,943
17th Mar 2025 (Mon) 0.11 0.11 0.1075 0.11 127,857,869
14th Mar 2025 (Fri) 0.125 0.125 0.1075 0.11 191,128,719
13th Mar 2025 (Thu) 0.1225 0.1225 0.11 0.1225 338,909,532
12th Mar 2025 (Wed) 0.1325 0.125 0.1225 0.1225 173,570,153
11th Mar 2025 (Tue) 0.1325 0.135 0.12 0.1275 136,459,700
10th Mar 2025 (Mon) 0.1375 0.1375 0.1275 0.1275 113,632,076
FTSE 100 Latest
Value8,563.10
Change31.49