1.30p+0.00 (+0.00%)21 Jan 2022, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Empire Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 20221.30p1.34p1.25p1.30p255,116
Jan 20, 20221.23p1.31p1.20p1.30p1,829,413
Jan 19, 20221.23p1.20p1.20p1.23p101,691
Jan 18, 20221.27p1.30p1.20p1.23p181,236
Jan 17, 20221.27p1.29p1.25p1.27p341,989
Jan 14, 20221.27p1.29p1.25p1.27p113,532
Jan 13, 20221.27p1.30p1.25p1.27p784,895
Jan 12, 20221.27p1.26p1.26p1.27p39,680
Jan 11, 20221.38p1.41p1.27p1.27p2,211,992
Jan 10, 20221.40p1.40p1.35p1.38p514,617
Jan 7, 20221.35p1.40p1.30p1.35p479,018
Jan 6, 20221.32p1.39p1.33p1.35p463,087
Jan 5, 20221.23p1.40p1.23p1.35p1,607,790
Jan 4, 20221.15p1.20p1.16p1.23p647,194
Dec 31, 20211.15p1.16p1.16p1.15p204,617
Dec 30, 20211.15p1.17p1.16p1.15p50,000
Dec 29, 20211.20p1.20p1.10p1.15p1,053,273
Dec 24, 20211.20p1.10p1.10p1.20p80,369
Dec 23, 20211.20p1.10p1.10p1.20p1,914,748
Dec 22, 20211.23p1.30p1.10p1.20p248,360
Dec 20, 20211.23p1.30p1.15p1.30p106,000
Dec 17, 20211.23p1.15p1.15p1.23p76,459
Dec 16, 20211.23p1.15p1.15p1.23p29,998
Dec 14, 20211.15p1.27p1.15p1.23p1,810,976
Dec 13, 20211.02p1.20p1.00p1.15p3,513,964
Dec 10, 20211.10p1.15p1.00p1.02p2,632,561
Dec 9, 20211.13p1.20p1.05p1.10p2,159,848
Dec 8, 20211.15p1.18p1.10p1.15p163,585
Dec 7, 20211.23p1.22p1.15p1.15p658,528
Dec 6, 20211.15p1.30p0.99p1.23p3,582,407
Dec 3, 20211.27p1.30p1.11p1.15p909,036
Dec 2, 20211.27p1.30p1.25p1.27p1,158,693
Dec 1, 20211.27p1.30p1.25p1.27p353,732
Nov 30, 20211.27p1.40p1.25p1.27p2,605,244
Nov 29, 20211.38p1.40p1.35p1.38p52,182
Nov 26, 20211.38p1.39p1.34p1.38p573,971
Nov 25, 20211.38p1.40p1.35p1.38p1,259,223
Nov 24, 20211.38p1.40p1.35p1.39p309,139
Nov 23, 20211.45p1.50p1.35p1.38p1,639,024
Nov 22, 20211.45p1.44p1.40p1.45p124,810
Nov 19, 20211.45p1.45p1.40p1.45p176,469
Nov 18, 20211.45p1.41p1.40p1.45p365,107
Nov 17, 20211.45p1.50p1.41p1.45p569,252
Nov 16, 20211.45p1.47p1.41p1.45p1,089,035
Nov 15, 20211.38p1.45p1.35p1.45p855,677
Nov 12, 20211.38p1.39p1.35p1.38p688,565
Nov 11, 20211.40p1.45p1.36p1.38p1,223,571
Nov 10, 20211.40p1.44p1.38p1.40p220,799
Nov 9, 20211.45p1.45p1.35p1.40p1,834,347
Nov 8, 20211.45p1.45p1.40p1.45p146,004
Showing 1 to 50 of 250