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
9th Oct 2025 (Thu) 0.055 0.0612 0.0612 0.0612 64,917,115
8th Oct 2025 (Wed) 0.0575 0.06 0.0525 0.055 59,509,464
7th Oct 2025 (Tue) 0.06 0.06 0.055 0.055 67,517,890
6th Oct 2025 (Mon) 0.0625 0.065 0.06 0.06 42,431,608
3rd Oct 2025 (Fri) 0.0625 0.0656 0.06 0.06 31,048,271
2nd Oct 2025 (Thu) 0.065 0.0656 0.0656 0.0656 43,147,134
1st Oct 2025 (Wed) 0.07 0.0766 0.0625 0.065 88,865,848
30th Sep 2025 (Tue) 0.0725 0.0714 0.065 0.07 155,721,139
29th Sep 2025 (Mon) 0.065 0.0748 0.0725 0.0748 237,620,974
26th Sep 2025 (Fri) 0.065 0.065 0.0625 0.065 114,657,381
25th Sep 2025 (Thu) 0.065 0.068 0.065 0.065 164,821,624
24th Sep 2025 (Wed) 0.0575 0.0686 0.0686 0.0686 71,519,031
23rd Sep 2025 (Tue) 0.06 0.07 0.06 0.06 246,804,569
22nd Sep 2025 (Mon) 0.0525 0.0625 0.0525 0.06 188,411,798
19th Sep 2025 (Fri) 0.05 0.054 0.05 0.054 45,306,426
18th Sep 2025 (Thu) 0.0525 0.055 0.0475 0.055 185,972,257
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
FTSE 100 Latest
Value9,510.06
Change0.66