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
27th Nov 2025 (Thu) 0.04 0.04 0.04 0.04 27,973,772
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
21st Oct 2025 (Tue) 0.065 0.065 0.06 0.06 22,831,143
20th Oct 2025 (Mon) 0.0575 0.0636 0.0612 0.0612 41,730,463
17th Oct 2025 (Fri) 0.06 0.06 0.06 0.06 33,403,896
16th Oct 2025 (Thu) 0.06 0.0664 0.06 0.06 50,230,161
15th Oct 2025 (Wed) 0.06 0.066 0.06 0.066 36,862,470
14th Oct 2025 (Tue) 0.06 0.0626 0.0626 0.0626 12,768,866
13th Oct 2025 (Mon) 0.06 0.055 0.055 0.055 60,508,900
10th Oct 2025 (Fri) 0.06 0.063 0.0575 0.063 36,834,486
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
FTSE 100 Latest
Value9,680.07
Change-11.51