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
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
5th Dec 2025 (Fri) 0.025 0.0275 0.025 0.0275 128,962,589
4th Dec 2025 (Thu) 0.03 0.0312 0.0225 0.0312 327,729,141
3rd Dec 2025 (Wed) 0.0325 0.0325 0.0275 0.03 114,045,501
2nd Dec 2025 (Tue) 0.0375 0.0375 0.03 0.03 99,474,867
1st Dec 2025 (Mon) 0.0375 0.038 0.035 0.035 45,615,206
28th Nov 2025 (Fri) 0.04 0.04 0.0375 0.0375 80,800,344
27th Nov 2025 (Thu) 0.04 0.04 0.04 0.04 65,941,049
26th Nov 2025 (Wed) 0.04 0.04 0.0375 0.04 78,207,464
25th Nov 2025 (Tue) 0.04 0.04 0.0375 0.04 102,913,328
24th Nov 2025 (Mon) 0.0425 0.04 0.0375 0.0375 184,548,662
21st Nov 2025 (Fri) 0.0375 0.0425 0.0375 0.0425 142,675,968
20th Nov 2025 (Thu) 0.0425 0.048 0.0375 0.04 811,134,575
19th Nov 2025 (Wed) 0.09 0.0625 0.045 0.045 2,021,691,434
18th Nov 2025 (Tue) 0.1375 0.0925 0.0775 0.0925 1,860,756,503
17th Nov 2025 (Mon) 0.135 0.14 0.1325 0.14 277,329,057
14th Nov 2025 (Fri) 0.135 0.15 0.13 0.138 425,756,418
13th Nov 2025 (Thu) 0.133 0.15 0.1275 0.138 676,127,748
12th Nov 2025 (Wed) 0.125 0.1525 0.1225 0.133 1,432,185,776
11th Nov 2025 (Tue) 0.06 0.12 0.105 0.12 2,714,424,245
10th Nov 2025 (Mon) 0.0625 0.0664 0.06 0.06 15,274,734
7th Nov 2025 (Fri) 0.0625 0.065 0.0625 0.0625 26,148,250
6th Nov 2025 (Thu) 0.065 0.064 0.06 0.06 27,062,736
5th Nov 2025 (Wed) 0.065 0.068 0.065 0.068 6,002,728
4th Nov 2025 (Tue) 0.065 0.066 0.065 0.065 24,647,578
3rd Nov 2025 (Mon) 0.065 0.065 0.065 0.065 9,424,395
31st Oct 2025 (Fri) 0.065 0.065 0.065 0.065 18,051,323
30th Oct 2025 (Thu) 0.065 0.065 0.065 0.065 8,151,611
29th Oct 2025 (Wed) 0.0636 0.069 0.06 0.069 46,646,731
28th Oct 2025 (Tue) 0.065 0.065 0.062 0.065 63,328,129
27th Oct 2025 (Mon) 0.07 0.07 0.0664 0.0664 30,094,697
24th Oct 2025 (Fri) 0.0625 0.07 0.07 0.07 9,741,535
23rd Oct 2025 (Thu) 0.07 0.07 0.06 0.0625 29,146,281
22nd Oct 2025 (Wed) 0.06 0.06 0.0575 0.06 66,426,785
FTSE 100 Latest
Value9,897.42
Change59.65