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
30th May 2025 (Fri) 0.023 0.023 0.021 0.021 77,186,937
29th May 2025 (Thu) 0.023 0.023 0.023 0.023 34,235,668
28th May 2025 (Wed) 0.0235 0.024 0.024 0.024 23,177,403
27th May 2025 (Tue) 0.0245 0.0252 0.0252 0.0252 62,208,310
26th May 2025 (Mon) 0.0243 0.0243 0.0243 0.0243 0
23rd May 2025 (Fri) 0.0255 0.0255 0.0245 0.0245 63,874,248
22nd May 2025 (Thu) 0.0315 0.0315 0.0245 0.0255 367,104,877
21st May 2025 (Wed) 0.032 0.032 0.032 0.032 172,081,739
20th May 2025 (Tue) 0.0275 0.033 0.0235 0.032 419,882,762
19th May 2025 (Mon) 0.0275 0.0275 0.0225 0.0275 200,309,112
16th May 2025 (Fri) 0.0325 0.0275 0.0225 0.0275 424,101,152
15th May 2025 (Thu) 0.0425 0.032 0.032 0.032 464,525,970
14th May 2025 (Wed) 0.0925 0.0925 0.0325 0.0425 2,002,615,985
13th May 2025 (Tue) 0.10 0.10 0.09 0.0925 110,075,029
12th May 2025 (Mon) 0.105 0.105 0.0975 0.10 111,056,807
9th May 2025 (Fri) 0.09 0.1175 0.09 0.105 415,952,903
8th May 2025 (Thu) 0.095 0.095 0.09 0.09 90,110,254
7th May 2025 (Wed) 0.10 0.1025 0.09 0.095 197,691,473
6th May 2025 (Tue) 0.0825 0.10 0.097 0.10 529,843,611
5th May 2025 (Mon) 0.085 0.085 0.085 0.085 0
2nd May 2025 (Fri) 0.0875 0.0875 0.0825 0.0825 189,377,773
1st May 2025 (Thu) 0.0875 0.09 0.0825 0.0875 122,197,258
30th Apr 2025 (Wed) 0.0875 0.0925 0.0875 0.0875 57,191,971
29th Apr 2025 (Tue) 0.0875 0.0925 0.0875 0.0875 129,161,589
28th Apr 2025 (Mon) 0.105 0.105 0.0875 0.0875 436,403,167
25th Apr 2025 (Fri) 0.0975 0.1165 0.1075 0.1075 167,938,800
24th Apr 2025 (Thu) 0.1025 0.105 0.095 0.0975 64,471,770
23rd Apr 2025 (Wed) 0.105 0.0932 0.0932 0.0932 101,853,740
22nd Apr 2025 (Tue) 0.1025 0.105 0.098 0.105 43,647,169
21st Apr 2025 (Mon) 0.1025 0.1025 0.1025 0.1025 0
18th Apr 2025 (Fri) 0.1025 0.1025 0.1025 0.1025 0
17th Apr 2025 (Thu) 0.11 0.11 0.1025 0.1025 75,237,982
16th Apr 2025 (Wed) 0.1075 0.11 0.105 0.11 49,615,265
15th Apr 2025 (Tue) 0.1025 0.1125 0.1075 0.1075 54,874,345
14th Apr 2025 (Mon) 0.11 0.11 0.1025 0.1025 47,823,202
11th Apr 2025 (Fri) 0.1075 0.11 0.105 0.11 44,298,695
10th Apr 2025 (Thu) 0.105 0.1175 0.105 0.1075 81,588,209
9th Apr 2025 (Wed) 0.11 0.105 0.1025 0.105 65,875,986
8th Apr 2025 (Tue) 0.1075 0.11 0.1025 0.11 82,416,850
7th Apr 2025 (Mon) 0.1075 0.1075 0.1015 0.1075 114,456,938
4th Apr 2025 (Fri) 0.125 0.135 0.1075 0.1075 157,869,506
3rd Apr 2025 (Thu) 0.1225 0.1275 0.105 0.125 196,003,611
2nd Apr 2025 (Wed) 0.11 0.1325 0.11 0.1225 268,562,691
1st Apr 2025 (Tue) 0.12 0.1225 0.1075 0.1125 203,017,275
31st Mar 2025 (Mon) 0.139 0.1425 0.1225 0.1225 172,310,757
FTSE 100 Latest
Value8,772.38
Change55.93