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
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
7th Mar 2025 (Fri) 0.1425 0.1525 0.14 0.14 200,344,568
6th Mar 2025 (Thu) 0.1375 0.145 0.135 0.1375 149,007,586
5th Mar 2025 (Wed) 0.1275 0.1375 0.125 0.1375 111,085,152
4th Mar 2025 (Tue) 0.1275 0.135 0.125 0.1275 97,321,729
3rd Mar 2025 (Mon) 0.13 0.13 0.1275 0.1275 21,751,945
28th Feb 2025 (Fri) 0.135 0.135 0.13 0.13 48,060,044
27th Feb 2025 (Thu) 0.135 0.135 0.135 0.135 45,531,941
26th Feb 2025 (Wed) 0.1325 0.135 0.1275 0.135 79,764,938
25th Feb 2025 (Tue) 0.135 0.135 0.1325 0.1325 31,611,717
24th Feb 2025 (Mon) 0.135 0.135 0.1275 0.135 72,387,442
21st Feb 2025 (Fri) 0.1375 0.1375 0.1275 0.135 81,744,036
20th Feb 2025 (Thu) 0.14 0.14 0.1375 0.1375 30,717,890
19th Feb 2025 (Wed) 0.145 0.145 0.1375 0.14 77,546,466
18th Feb 2025 (Tue) 0.145 0.145 0.14 0.145 68,945,516
17th Feb 2025 (Mon) 0.15 0.15 0.1425 0.145 65,045,955
14th Feb 2025 (Fri) 0.1425 0.15 0.1425 0.15 69,941,582
13th Feb 2025 (Thu) 0.15 0.15 0.1425 0.1425 164,746,301
12th Feb 2025 (Wed) 0.16 0.16 0.1475 0.15 89,363,108
11th Feb 2025 (Tue) 0.1375 0.1625 0.1375 0.16 493,982,911
10th Feb 2025 (Mon) 0.1425 0.1675 0.1525 0.1675 208,959,981
7th Feb 2025 (Fri) 0.145 0.15 0.1425 0.1425 73,350,383
6th Feb 2025 (Thu) 0.145 0.155 0.1425 0.1425 168,203,966
5th Feb 2025 (Wed) 0.1575 0.1575 0.1375 0.145 246,273,822
4th Feb 2025 (Tue) 0.15 0.17 0.15 0.1575 269,186,748
3rd Feb 2025 (Mon) 0.122 0.155 0.1175 0.15 557,986,140
31st Jan 2025 (Fri) 0.115 0.13 0.115 0.125 247,462,682
FTSE 100 Latest
Value8,658.85
Change-7.27