Empyrean Energy Plc (AIM:EME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1100
-0.0050 (-4.35%)
Aug 1, 2025, 4:35 PM GMT+1

Empyrean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.120.130.100.110.11-4.35%305,748,773
Jul 31, 20250.120.140.100.120.124.07%568,794,620
Jul 30, 20250.130.130.110.110.11-5.96%415,161,809
Jul 29, 20250.120.150.100.120.122.17%882,509,617
Jul 28, 20250.130.160.110.120.12-9.80%923,335,100
Jul 25, 20250.100.150.090.130.1340.11%1,160,176,230
Jul 24, 20250.120.120.090.090.09-15.35%394,150,074
Jul 23, 20250.090.130.090.110.1119.44%1,739,904,980
Jul 22, 20250.090.090.080.090.093.45%772,959,132
Jul 21, 20250.090.110.080.090.09-19.44%1,782,802,500
Jul 18, 20250.130.160.100.110.11-1.82%2,532,478,850
Jul 17, 20250.020.130.020.110.11450.00%6,287,115,300
Jul 16, 20250.020.020.020.020.02-5,898,339
Jul 15, 20250.020.020.020.020.02-998,887
Jul 14, 20250.020.020.020.020.02-9,686,953
Jul 11, 20250.020.020.020.020.02-17,866,552
Jul 10, 20250.020.020.020.020.02-938,296
Jul 9, 20250.020.020.020.020.02-31,063,415
Jul 8, 20250.020.020.020.020.02-3,649,207
Jul 7, 20250.020.020.020.020.02-2,829,395
Jul 4, 20250.020.020.020.020.02-2,288,712
Jul 3, 20250.020.020.020.020.02-55,546,070
Jul 2, 20250.020.020.020.020.025.26%106,502,296
Jul 1, 20250.020.020.020.020.02-7.32%12,201,565
Jun 30, 20250.020.020.020.020.02-4,548,553
Jun 27, 20250.020.020.020.020.02-4,984,630
Jun 26, 20250.020.020.020.020.02-3,187,121
Jun 25, 20250.020.020.020.020.02-18,290,058
Jun 24, 20250.020.020.020.020.02-19,434,680
Jun 23, 20250.020.020.020.020.024.59%7,271,743
Jun 20, 20250.020.020.020.020.02-4.39%5,287,370
Jun 19, 20250.020.020.020.020.02-2.38%24,933,162
Jun 18, 20250.020.020.020.020.02-11,772,378
Jun 17, 20250.020.020.020.020.02-4.55%21,509,784
Jun 16, 20250.020.020.020.020.02-4.35%71,823,149
Jun 13, 20250.020.020.020.020.02-7,623,661
Jun 12, 20250.020.020.020.020.02-12,470,257
Jun 11, 20250.020.020.020.020.02-18,988,911
Jun 10, 20250.020.030.020.020.022.22%118,602,132
Jun 9, 20250.030.030.020.020.022.27%24,713,510
Jun 6, 20250.020.020.020.020.02-85,135,572
Jun 5, 20250.020.020.020.020.024.76%125,853,208
Jun 4, 20250.020.020.020.020.022.44%91,520,856
Jun 3, 20250.020.020.020.020.02-2.38%186,806,092
Jun 2, 20250.020.020.020.020.02-41,792,577
May 30, 20250.020.020.020.020.02-8.70%77,186,937
May 29, 20250.020.020.020.020.02-4.17%34,235,669
May 28, 20250.020.020.020.020.02-4.76%23,177,403
May 27, 20250.030.030.020.030.032.86%62,208,310
May 23, 20250.020.030.020.020.02-3.92%64,874,248