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 Mar 2026 (Fri) 0.08 0.0825 0.08 0.0825 120,748,803
5th Mar 2026 (Thu) 0.0625 0.085 0.0625 0.08 262,376,810
4th Mar 2026 (Wed) 0.07 0.07 0.0625 0.0625 111,875,833
3rd Mar 2026 (Tue) 0.08 0.0925 0.0675 0.07 385,996,413
2nd Mar 2026 (Mon) 0.0675 0.0675 0.065 0.065 20,136,619
27th Feb 2026 (Fri) 0.07 0.07 0.0675 0.0675 26,808,856
26th Feb 2026 (Thu) 0.0675 0.0675 0.0675 0.0675 17,293,755
25th Feb 2026 (Wed) 0.0725 0.0725 0.0675 0.0675 61,046,296
24th Feb 2026 (Tue) 0.0775 0.0775 0.0725 0.0725 76,275,520
23rd Feb 2026 (Mon) 0.0825 0.0975 0.0775 0.0775 335,914,003
20th Feb 2026 (Fri) 0.0725 0.0725 0.0725 0.0725 20,742,707
19th Feb 2026 (Thu) 0.07 0.0725 0.07 0.0725 39,659,002
18th Feb 2026 (Wed) 0.0725 0.0725 0.0675 0.07 63,810,940
17th Feb 2026 (Tue) 0.065 0.0725 0.0625 0.0725 83,804,380
16th Feb 2026 (Mon) 0.075 0.075 0.0625 0.065 137,329,988
13th Feb 2026 (Fri) 0.07 0.0754 0.0675 0.07 89,167,484
12th Feb 2026 (Thu) 0.075 0.075 0.07 0.07 92,449,171
11th Feb 2026 (Wed) 0.08 0.08 0.075 0.075 38,101,068
10th Feb 2026 (Tue) 0.075 0.08 0.0725 0.08 70,640,038
9th Feb 2026 (Mon) 0.0875 0.081 0.081 0.081 81,183,768
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
FTSE 100 Latest
Value10,284.75
Change-129.19