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 2026 (Fri) 0.0455 0.0445 0.0425 0.0445 126,963,648
8th Oct 2026 (Thu) 0.0445 0.0455 0.0435 0.0455 79,410,899
7th Oct 2026 (Wed) 0.045 0.045 0.0435 0.0445 97,154,112
6th Oct 2026 (Tue) 0.046 0.046 0.045 0.045 97,006,810
5th Oct 2026 (Mon) 0.0455 0.046 0.044 0.046 150,928,769
2nd Oct 2026 (Fri) 0.0465 0.0465 0.0455 0.0455 158,546,617
1st Oct 2026 (Thu) 0.0465 0.0445 0.0445 0.0445 275,457,163
30th Sep 2026 (Wed) 0.045 0.0465 0.045 0.0465 182,398,452
29th Sep 2026 (Tue) 0.0455 0.0455 0.0445 0.045 131,341,389
28th Sep 2026 (Mon) 0.0465 0.0465 0.0455 0.0455 128,730,278
25th Sep 2026 (Fri) 0.0465 0.0469 0.0469 0.0469 333,148,412
24th Sep 2026 (Thu) 0.049 0.0485 0.046 0.046 349,856,119
23rd Sep 2026 (Wed) 0.0425 0.0505 0.044 0.0485 1,789,303,274
22nd Sep 2026 (Tue) 0.044 0.044 0.044 0.044 201,560,762
21st Sep 2026 (Mon) 0.047 0.046 0.045 0.045 464,156,554
18th Sep 2026 (Fri) 0.051 0.051 0.0465 0.047 757,967,255
17th Sep 2026 (Thu) 0.049 0.051 0.0495 0.051 2,120,804,690
16th Sep 2026 (Wed) 0.055 0.0565 0.049 0.049 677,861,799
15th Sep 2026 (Tue) 0.0725 0.0725 0.0725 0.0725 0
14th Sep 2026 (Mon) 0.0725 0.0725 0.0725 0.0725 0
11th Sep 2026 (Fri) 0.0675 0.0925 0.0615 0.0725 935,830,895
10th Sep 2026 (Thu) 0.045 0.078 0.0675 0.0675 2,468,186,631
9th Sep 2026 (Wed) 0.0375 0.0375 0.0375 0.0375 13,697,655
8th Sep 2026 (Tue) 0.04 0.038 0.038 0.038 82,868,730
7th Sep 2026 (Mon) 0.0375 0.04 0.0375 0.04 34,545,128
4th Sep 2026 (Fri) 0.0404 0.0404 0.0375 0.0404 20,052,098
3rd Sep 2026 (Thu) 0.045 0.0455 0.035 0.0375 277,514,721
2nd Sep 2026 (Wed) 0.05 0.05 0.045 0.045 17,525,189
1st Sep 2026 (Tue) 0.055 0.055 0.05 0.05 22,919,496
31st Aug 2026 (Mon) 0.055 0.055 0.055 0.055 0
28th Aug 2026 (Fri) 0.055 0.055 0.055 0.055 11,236,211
27th Aug 2026 (Thu) 0.05 0.055 0.05 0.055 12,353,365
26th Aug 2026 (Wed) 0.05 0.05 0.05 0.05 10,382,107
25th Aug 2026 (Tue) 0.05 0.05 0.05 0.05 15,406,709
24th Aug 2026 (Mon) 0.05 0.05 0.05 0.05 7,391,806
21st Aug 2026 (Fri) 0.055 0.055 0.05 0.05 51,034,493
20th Aug 2026 (Thu) 0.055 0.055 0.055 0.055 12,636,399
19th Aug 2026 (Wed) 0.055 0.055 0.055 0.055 24,694,749
18th Aug 2026 (Tue) 0.055 0.055 0.055 0.055 6,255,713
17th Aug 2026 (Mon) 0.055 0.055 0.055 0.055 30,534,349
14th Aug 2026 (Fri) 0.055 0.055 0.055 0.055 12,883,622
13th Aug 2026 (Thu) 0.0556 0.0556 0.0525 0.055 55,134,798
12th Aug 2026 (Wed) 0.0575 0.055 0.052 0.052 268,047,925
11th Aug 2026 (Tue) 0.0654 0.0675 0.056 0.056 119,413,647
FTSE 100 Latest
Value10,552.05
Change110.45