1. Share Prices

  2. Empyrean Energy PLC (EME)

0.07p+0.01 (+7.69%)05 Nov 2025, 09:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empyrean Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.07p0.07p0.06p0.07p24,647,599
Nov 3, 20250.07p0.07p0.06p0.07p9,424,395
Oct 31, 20250.07p0.07p0.06p0.07p18,051,352
Oct 30, 20250.07p0.07p0.06p0.07p8,151,633
Oct 29, 20250.07p0.07p0.06p0.07p46,646,797
Oct 28, 20250.07p0.07p0.06p0.07p63,328,129
Oct 27, 20250.06p0.07p0.06p0.07p30,094,728
Oct 24, 20250.06p0.07p0.06p0.07p9,741,535
Oct 23, 20250.06p0.07p0.06p0.06p29,146,293
Oct 22, 20250.06p0.07p0.06p0.06p66,426,840
Oct 21, 20250.06p0.07p0.06p0.06p22,831,143
Oct 20, 20250.06p0.07p0.06p0.06p41,730,482
Oct 17, 20250.06p0.07p0.06p0.06p33,403,917
Oct 16, 20250.06p0.07p0.06p0.06p50,230,191
Oct 15, 20250.06p0.07p0.06p0.07p36,862,488
Oct 14, 20250.06p0.07p0.06p0.06p12,768,904
Oct 13, 20250.06p0.07p0.06p0.06p60,508,900
Oct 10, 20250.06p0.07p0.06p0.06p36,834,523
Oct 9, 20250.06p0.07p0.05p0.06p64,917,154
Oct 8, 20250.06p0.06p0.05p0.06p59,509,470
Oct 7, 20250.06p0.07p0.05p0.06p67,517,903
Oct 6, 20250.06p0.07p0.06p0.06p42,431,642
Oct 3, 20250.06p0.07p0.06p0.06p31,048,311
Oct 2, 20250.07p0.07p0.06p0.07p43,147,140
Oct 1, 20250.07p0.08p0.06p0.07p88,865,892
Sep 30, 20250.07p0.07p0.06p0.07p155,721,192
Sep 29, 20250.07p0.08p0.06p0.07p237,620,994
Sep 26, 20250.07p0.07p0.06p0.07p114,657,400
Sep 25, 20250.07p0.07p0.06p0.07p164,821,677
Sep 24, 20250.06p0.07p0.06p0.07p71,519,034
Sep 23, 20250.06p0.07p0.06p0.06p246,804,590
Sep 22, 20250.05p0.07p0.05p0.06p188,411,828
Sep 19, 20250.05p0.06p0.05p0.05p45,306,432
Sep 18, 20250.05p0.06p0.04p0.06p185,972,300
Sep 17, 20250.05p0.06p0.05p0.05p57,997,725
Sep 16, 20250.06p0.06p0.05p0.06p110,843,020
Sep 15, 20250.06p0.06p0.05p0.06p58,294,834
Sep 12, 20250.06p0.06p0.05p0.06p55,688,286
Sep 11, 20250.06p0.07p0.06p0.06p63,650,985
Sep 10, 20250.06p0.07p0.06p0.06p24,764,474
Sep 9, 20250.06p0.07p0.06p0.06p182,252,008
Sep 8, 20250.06p0.07p0.06p0.06p51,291,719
Sep 5, 20250.06p0.07p0.06p0.06p89,161,902
Sep 4, 20250.06p0.07p0.06p0.06p58,726,369
Sep 3, 20250.06p0.07p0.06p0.06p65,164,543
Sep 2, 20250.06p0.07p0.06p0.06p337,313,452
Sep 1, 20250.07p0.07p0.06p0.06p434,670,908
Aug 29, 20250.06p0.07p0.06p0.07p316,878,862
Aug 28, 20250.07p0.07p0.06p0.06p99,672,517
Aug 27, 20250.06p0.08p0.06p0.07p634,402,112
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22