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
17th Sep 2025 (Wed) 0.0525 0.0525 0.0525 0.0525 57,997,716
16th Sep 2025 (Tue) 0.055 0.055 0.0525 0.055 110,843,008
15th Sep 2025 (Mon) 0.0575 0.06 0.055 0.055 58,294,813
12th Sep 2025 (Fri) 0.0575 0.0614 0.0575 0.0575 55,688,277
11th Sep 2025 (Thu) 0.0625 0.06 0.0575 0.0575 63,650,980
10th Sep 2025 (Wed) 0.0625 0.0625 0.06 0.0625 24,764,466
9th Sep 2025 (Tue) 0.0575 0.065 0.0575 0.0625 182,251,986
8th Sep 2025 (Mon) 0.06 0.0575 0.055 0.0575 51,291,706
5th Sep 2025 (Fri) 0.06 0.0625 0.06 0.06 89,161,884
4th Sep 2025 (Thu) 0.06 0.0648 0.0648 0.0648 58,726,367
3rd Sep 2025 (Wed) 0.0575 0.06 0.0575 0.06 65,164,533
2nd Sep 2025 (Tue) 0.0625 0.059 0.0575 0.059 337,313,429
1st Sep 2025 (Mon) 0.07 0.068 0.0575 0.0625 434,670,884
29th Aug 2025 (Fri) 0.0625 0.0736 0.065 0.0736 316,878,842
28th Aug 2025 (Thu) 0.0675 0.067 0.0625 0.0625 99,672,500
27th Aug 2025 (Wed) 0.0575 0.075 0.07 0.07 634,402,076
26th Aug 2025 (Tue) 0.0675 0.0638 0.0575 0.0575 488,331,885
25th Aug 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 0
22nd Aug 2025 (Fri) 0.08 0.08 0.0675 0.0675 329,258,230
21st Aug 2025 (Thu) 0.0725 0.0825 0.07 0.08 296,413,775
20th Aug 2025 (Wed) 0.0775 0.0775 0.0725 0.0725 290,169,502
19th Aug 2025 (Tue) 0.085 0.08 0.08 0.08 473,962,694
18th Aug 2025 (Mon) 0.08 0.0875 0.075 0.085 463,425,502
15th Aug 2025 (Fri) 0.085 0.0825 0.08 0.08 255,417,666
14th Aug 2025 (Thu) 0.085 0.0875 0.0825 0.085 164,272,664
13th Aug 2025 (Wed) 0.09 0.09 0.0825 0.085 219,359,062
12th Aug 2025 (Tue) 0.0975 0.0948 0.0875 0.09 329,835,711
11th Aug 2025 (Mon) 0.10 0.1025 0.0975 0.0975 164,855,716
8th Aug 2025 (Fri) 0.105 0.12 0.10 0.10 379,864,590
7th Aug 2025 (Thu) 0.085 0.11625 0.085 0.105 739,485,653
6th Aug 2025 (Wed) 0.0875 0.0875 0.0825 0.085 266,118,653
5th Aug 2025 (Tue) 0.1025 0.1025 0.0855 0.0875 522,460,307
4th Aug 2025 (Mon) 0.1125 0.1105 0.0925 0.0975 608,265,522
1st Aug 2025 (Fri) 0.115 0.1225 0.105 0.11 305,748,767
31st Jul 2025 (Thu) 0.115 0.1325 0.105 0.115 568,794,597
30th Jul 2025 (Wed) 0.1225 0.12 0.1105 0.1105 415,161,790
29th Jul 2025 (Tue) 0.115 0.14 0.1075 0.1175 882,509,587
28th Jul 2025 (Mon) 0.1275 0.1425 0.115 0.115 923,334,979
25th Jul 2025 (Fri) 0.10 0.145 0.095 0.1275 1,160,176,151
24th Jul 2025 (Thu) 0.1075 0.111 0.091 0.091 394,150,054
23rd Jul 2025 (Wed) 0.0875 0.125 0.1025 0.1075 1,739,904,932
22nd Jul 2025 (Tue) 0.0875 0.09 0.0825 0.09 772,959,116
21st Jul 2025 (Mon) 0.095 0.0975 0.087 0.087 1,782,802,479
18th Jul 2025 (Fri) 0.14 0.1275 0.108 0.108 2,532,478,848
FTSE 100 Latest
Value9,228.11
Change19.74