1.02p-0.05 (-4.65%)17 Aug 2022, 15:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Empire Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 16, 20221.20p1.25p1.05p1.07p12,015,071
Aug 15, 20221.10p1.15p1.13p1.13p1,002,000
Aug 12, 20221.10p1.15p1.05p1.10p1,742,221
Aug 11, 20221.10p1.15p1.05p1.10p3,373,196
Aug 10, 20221.10p1.15p1.07p1.10p744,030
Aug 9, 20221.07p1.13p1.07p1.10p3,309,118
Aug 8, 20221.07p1.09p1.05p1.07p783,072
Aug 5, 20221.07p1.10p1.05p1.07p2,132,680
Aug 4, 20221.07p1.14p1.05p1.07p1,450,750
Aug 3, 20221.13p1.15p1.02p1.07p6,266,528
Aug 2, 20221.13p1.15p1.10p1.13p6,473,887
Aug 1, 20221.20p1.15p1.12p1.13p181,174
Jul 29, 20221.13p1.15p1.10p1.13p5,993,780
Jul 28, 20221.13p1.15p1.11p1.13p983,644
Jul 27, 20221.13p1.15p1.14p1.13p491,544
Jul 26, 20221.13p1.15p1.10p1.10p85,055
Jul 25, 20221.18p1.15p1.11p1.13p4,144,328
Jul 22, 20221.18p1.17p1.15p1.18p831,176
Jul 21, 20221.18p1.15p1.11p1.18p131,521
Jul 20, 20221.18p1.20p1.15p1.18p282,614
Jul 19, 20221.13p1.19p1.10p1.18p1,239,053
Jul 18, 20221.15p1.15p1.11p1.13p1,146,080
Jul 15, 20221.18p1.20p1.16p1.15p985,681
Jul 14, 20221.23p1.27p1.21p1.18p1,236,095
Jul 13, 20221.23p1.25p1.20p1.23p929,369
Jul 12, 20221.13p1.23p1.12p1.23p1,614,056
Jul 11, 20221.13p1.10p1.10p1.13p70
Jul 8, 20221.13p1.15p1.13p1.13p1,501,400
Jul 7, 20221.13p1.15p1.15p1.13p100,300
Jul 6, 20221.25p1.30p1.10p1.13p4,187,322
Jul 5, 20221.25p1.21p1.20p1.25p67,703
Jul 4, 20221.25p1.25p1.20p1.25p281,400
Jul 1, 20221.25p1.30p1.20p1.25p7,651
Jun 30, 20221.25p1.20p1.20p1.25p48,080
Jun 29, 20221.25p1.20p1.20p1.25p1,000,453
Jun 28, 20221.25p1.20p1.20p1.25p400
Jun 27, 20221.25p1.22p1.20p1.25p408,473
Jun 24, 20221.25p1.24p1.20p1.25p1,680,808
Jun 23, 20221.25p1.20p1.20p1.25p128,010
Jun 22, 20221.25p1.30p1.20p1.25p2,456,422
Jun 21, 20221.27p1.25p1.15p1.23p3,832,779
Jun 20, 20221.27p1.22p1.20p1.27p1,223,105
Jun 17, 20221.30p1.30p1.22p1.27p2,787,392
Jun 16, 20221.30p1.35p1.20p1.30p12,346,338
Jun 15, 20221.30p1.30p1.20p1.30p6,267,814
Jun 14, 20221.30p1.31p1.26p1.30p741,081
Jun 13, 20221.30p1.35p1.16p1.30p6,352,899
Jun 10, 20221.32p1.35p1.27p1.32p4,971,931
Jun 9, 20221.32p1.35p1.30p1.32p1,857,220
Jun 8, 20221.32p1.32p1.26p1.32p2,494,002
Showing 1 to 50 of 248