1. Share Prices

  2. Empyrean Energy PLC (EME)

0.03p-0.00 (-11.86%)05 Dec 2025, 16:29
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
Dec 5, 20250.03p0.03p0.02p0.03p128,962,610
Dec 4, 20250.03p0.04p0.02p0.03p327,729,172
Dec 3, 20250.03p0.04p0.03p0.03p114,045,535
Dec 2, 20250.04p0.04p0.03p0.03p99,474,878
Dec 1, 20250.04p0.04p0.03p0.04p97,331,985
Nov 28, 20250.04p0.04p0.04p0.04p80,800,357
Nov 27, 20250.04p0.04p0.04p0.04p65,941,049
Nov 26, 20250.04p0.04p0.04p0.04p78,207,468
Nov 25, 20250.04p0.04p0.04p0.04p102,913,334
Nov 24, 20250.04p0.04p0.04p0.04p184,548,685
Nov 21, 20250.04p0.04p0.04p0.04p142,676,005
Nov 20, 20250.04p0.05p0.04p0.04p811,134,603
Nov 19, 20250.09p0.09p0.04p0.04p947,949,677
Nov 18, 20250.14p0.14p0.06p0.09p787,014,748
Nov 17, 20250.14p0.15p0.13p0.14p277,329,172
Nov 14, 20250.13p0.15p0.13p0.14p425,756,518
Nov 13, 20250.13p0.15p0.13p0.14p676,127,881
Nov 12, 20250.13p0.16p0.12p0.13p358,444,143
Nov 11, 20250.06p0.13p0.06p0.12p1,177
Nov 10, 20250.06p0.07p0.06p0.06p15,274,762
Nov 7, 20250.06p0.07p0.06p0.06p26,148,273
Nov 6, 20250.07p0.07p0.06p0.06p27,062,761
Nov 5, 20250.07p0.07p0.06p0.07p6,002,756
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, 20250.06p0.00p0.00p0.07p0
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
123456
Showing 1 to 50 of 253

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.