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
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
17th Jul 2025 (Thu) 0.02 0.11 0.11 0.11 2,258,162,624
16th Jul 2025 (Wed) 0.02 0.02 0.02 0.02 5,073,339
15th Jul 2025 (Tue) 0.02 0.02 0.02 0.02 993,411
14th Jul 2025 (Mon) 0.02 0.02 0.02 0.02 9,686,953
11th Jul 2025 (Fri) 0.02 0.02 0.02 0.02 17,866,552
10th Jul 2025 (Thu) 0.02 0.02 0.02 0.02 938,296
9th Jul 2025 (Wed) 0.02 0.02 0.02 0.02 29,063,415
8th Jul 2025 (Tue) 0.02 0.02 0.02 0.02 3,649,207
7th Jul 2025 (Mon) 0.02 0.02 0.02 0.02 2,729,395
4th Jul 2025 (Fri) 0.02 0.02 0.02 0.02 2,288,712
3rd Jul 2025 (Thu) 0.02 0.02 0.02 0.02 55,546,070
2nd Jul 2025 (Wed) 0.019 0.018 0.018 0.02 95,311,096
1st Jul 2025 (Tue) 0.0205 0.0205 0.019 0.019 12,201,565
30th Jun 2025 (Mon) 0.0205 0.0205 0.0205 0.0205 3,568,161
27th Jun 2025 (Fri) 0.0205 0.0205 0.0205 0.0205 4,984,629
26th Jun 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 3,187,121
25th Jun 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 10,249,515
24th Jun 2025 (Tue) 0.0205 0.0205 0.0205 0.0205 19,434,680
23rd Jun 2025 (Mon) 0.0205 0.0205 0.0205 0.0205 7,271,743
20th Jun 2025 (Fri) 0.0205 0.0196 0.0196 0.0196 5,287,370
19th Jun 2025 (Thu) 0.021 0.021 0.0205 0.0205 20,182,922
18th Jun 2025 (Wed) 0.021 0.021 0.021 0.021 11,772,378
17th Jun 2025 (Tue) 0.022 0.022 0.021 0.021 21,506,921
16th Jun 2025 (Mon) 0.023 0.023 0.022 0.022 71,823,149
13th Jun 2025 (Fri) 0.023 0.023 0.023 0.023 7,453,661
12th Jun 2025 (Thu) 0.023 0.023 0.023 0.023 9,470,257
11th Jun 2025 (Wed) 0.023 0.024 0.023 0.023 18,988,911
10th Jun 2025 (Tue) 0.0225 0.024 0.023 0.023 118,602,132
9th Jun 2025 (Mon) 0.023 0.023 0.0225 0.0225 24,058,743
FTSE 100 Latest
Value9,099.57
Change-1.20