ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,868.55
-0.22%
US Tech 100
20,476.40
0.33%
Dow Jones
42,392.27
-0.36%
Brent Oil
75.485
-0.49%
Bitcoin
96,288.31
-0.63%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Empyrean Energy Plc (EME)

  7. Empyrean Energy Plc (EME) Historical

EME Empyrean Energy Plc

0.0875
0.00 (0.00%)
Last Updated: 03:00:00
Delayed by 15 minutes

EME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 02 2025 0.0875 0.0025 2.94% 0.085 0.0875 0.085 23,909,469
Dec 31 2024 0.085 0.00 0.00% 0.085 0.085 0.085 87,255,703
Dec 30 2024 0.085 0.005 6.25% 0.085 0.085 0.085 3,914,969
Dec 27 2024 0.08 -0.0075 -8.57% 0.0875 0.0875 0.08 16,402,148
Dec 24 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 1,590,272
Dec 23 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0849 722,048
Dec 20 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 7,493,639
Dec 19 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 11,118,675
Dec 18 2024 0.0875 -0.005 -5.41% 0.0925 0.0925 0.0875 14,461,935
Dec 17 2024 0.0925 -0.0025 -2.63% 0.0925 0.0925 0.0925 3,872,432
Dec 16 2024 0.095 -0.0025 -2.56% 0.0975 0.0975 0.0925 20,023,640
Dec 13 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 4,716,428
Dec 12 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 1,521,571
Dec 11 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 43,966,561
Dec 10 2024 0.0975 -0.0075 -7.14% 0.0975 0.0975 0.0975 19,219,218
Dec 09 2024 0.105 0.005 5.00% 0.10 0.105 0.0975 27,388,031
Dec 06 2024 0.10 0.00 0.00% 0.10 0.10 0.10 5,921,396
Dec 05 2024 0.10 0.00 0.00% 0.10 0.10 0.10 75,470,056
Dec 04 2024 0.10 0.0025 2.56% 0.0975 0.10 0.0975 119,702,822
Dec 03 2024 0.0975 -0.005 -4.88% 0.1025 0.1025 0.0975 49,329,189
Dec 02 2024 0.1025 -0.0125 -10.87% 0.115 0.115 0.1025 17,348,526
Nov 29 2024 0.115 -0.005 -4.17% 0.12 0.12 0.115 3,185,644
Nov 28 2024 0.12 0.00 0.00% 0.12 0.12 0.12 6,003,434
Nov 27 2024 0.12 0.00 0.00% 0.12 0.12 0.12 3,758,694
Nov 26 2024 0.12 -0.005 -4.00% 0.125 0.125 0.12 3,681,989
Nov 25 2024 0.125 0.00 0.00% 0.125 0.125 0.12 26,000
Nov 22 2024 0.125 0.00 0.00% 0.125 0.125 0.125 148,951
Nov 21 2024 0.125 0.00 0.00% 0.125 0.125 0.125 1,376,112
Nov 20 2024 0.125 0.00 0.00% 0.125 0.125 0.125 1,114,683
Nov 19 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Nov 18 2024 0.125 0.00 0.00% 0.125 0.125 0.125 20,000,000
Nov 15 2024 0.125 0.00 0.00% 0.125 0.125 0.125 31,960,447
Nov 14 2024 0.125 0.01 8.70% 0.115 0.125 0.115 42,114,792
Nov 13 2024 0.115 -0.005 -4.17% 0.12 0.12 0.115 5,286,988
Nov 12 2024 0.12 0.00 0.00% 0.12 0.12 0.12 8,837,757
Nov 11 2024 0.12 0.00 0.00% 0.125 0.125 0.11 44,271,526
Nov 08 2024 0.12 -0.008 -6.25% 0.1155 0.1205 0.1105 17,203,784
Nov 07 2024 0.128 0.0055 4.49% 0.125 0.135 0.125 35,914,636
Nov 06 2024 0.1225 -0.0425 -25.76% 0.1495 0.1495 0.108 85,324,524
Nov 05 2024 0.165 -0.0245 -12.93% 0.18 0.18 0.15 28,127,798
Nov 04 2024 0.1895 -0.0205 -9.76% 0.1895 0.1895 0.1895 5,703,866
Nov 01 2024 0.21 0.00 0.00% 0.21 0.21 0.21 4,835,756
Oct 31 2024 0.21 0.0005 0.24% 0.23 0.23 0.20 22,783,798
Oct 30 2024 0.2095 0.0165 8.55% 0.20 0.2095 0.20 1,865,950
Oct 29 2024 0.193 -0.057 -22.80% 0.25 0.30 0.193 13,191,466
Oct 28 2024 0.25 0.01 4.17% 0.216 0.25 0.201 2,882,124
Oct 25 2024 0.24 -0.035 -12.73% 0.25 0.25 0.24 11,939,661
Oct 24 2024 0.275 0.01 3.77% 0.251 0.275 0.251 2,759,363
Oct 23 2024 0.265 -0.0045 -1.67% 0.296 0.319 0.25 15,094,112
Oct 22 2024 0.2695 0.0695 34.75% 0.20 0.30 0.20 11,492,928
Oct 21 2024 0.20 -0.075 -27.27% 0.35 0.35 0.20 2,387,387
Oct 18 2024 0.275 0.025 10.00% 0.25 0.275 0.25 261,536
Oct 17 2024 0.25 -0.01 -3.85% 0.25 0.25 0.25 610,032
Oct 16 2024 0.26 0.01 4.00% 0.22 0.26 0.22 2,761,295
Oct 15 2024 0.25 0.00 0.00% 0.25 0.25 0.25 90,235
Oct 14 2024 0.25 0.00 0.00% 0.35 0.35 0.25 3,362,042
Oct 11 2024 0.25 0.00 0.00% 0.25 0.25 0.25 924,759
Oct 10 2024 0.25 0.0035 1.42% 0.25 0.25 0.25 14,831,976
Oct 09 2024 0.2465 -0.0625 -20.23% 0.339 0.339 0.2465 4,978,101
Oct 08 2024 0.309 0.0555 21.89% 0.27 0.309 0.27 12,509,569
Oct 07 2024 0.2535 0.016 6.74% 0.2535 0.2535 0.2535 955,369

Your Recent History

LSE
EME
Empyrean Energy
BIT
3SSQ
Graniteshares 3x Short S...
BIT
Q00457
Leonteq Securities
BIT
JREJ
Japan Research Enhanced ...
BIT
CIA
Cia Compagnia Immobiliar...
EU
ORACJ
Orange SA 2.375% Fixed t...
BIT
S29013
Societe Generale Effekten
BIT
AFRN
Amundi EUR Floating Rate...
BIT
CVO
Covivio
BIT
S27875
Societe Generale Effekten
BIT
F37666
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads