Shares Magazine
30.40p+0.40 (+1.33%)14 Jul 2025, 17:15
Empire Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 29.25p | 34.00p | 29.00p | 30.40p | 10,111,770 |
| Jul 11, 2025 | 27.25p | 30.00p | 26.95p | 30.00p | 5,882,100 |
| Jul 10, 2025 | 26.75p | 28.00p | 26.50p | 27.25p | 1,643,119 |
| Jul 9, 2025 | 26.25p | 27.50p | 26.00p | 26.80p | 1,893,751 |
| Jul 8, 2025 | 26.75p | 27.50p | 25.50p | 26.25p | 1,892,994 |
| Jul 7, 2025 | 25.50p | 28.00p | 24.50p | 26.80p | 2,529,434 |
| Jul 4, 2025 | 26.25p | 29.50p | 24.50p | 25.50p | 3,805,550 |
| Jul 3, 2025 | 27.50p | 28.00p | 25.00p | 26.00p | 3,442,104 |
| Jul 2, 2025 | 29.00p | 30.00p | 27.00p | 27.40p | 2,873,487 |
| Jul 1, 2025 | 26.75p | 30.00p | 26.00p | 29.20p | 4,325,705 |
| Jun 30, 2025 | 24.00p | 28.00p | 23.00p | 26.75p | 4,619,769 |
| Jun 27, 2025 | 25.50p | 25.74p | 22.00p | 24.60p | 9,276,142 |
| Jun 26, 2025 | 28.75p | 29.50p | 25.00p | 26.50p | 5,728,390 |
| Jun 25, 2025 | 30.00p | 31.00p | 26.00p | 28.75p | 9,054,782 |
| Jun 24, 2025 | 27.00p | 31.00p | 26.00p | 30.00p | 10,982,909 |
| Jun 23, 2025 | 23.00p | 28.50p | 22.50p | 27.20p | 14,446,686 |
| Jun 20, 2025 | 22.25p | 26.00p | 21.50p | 23.50p | 13,341,398 |
| Jun 19, 2025 | 20.00p | 23.00p | 19.91p | 22.25p | 5,718,893 |
| Jun 18, 2025 | 19.70p | 21.00p | 19.40p | 20.20p | 7,032,922 |
| Jun 17, 2025 | 19.50p | 21.00p | 19.00p | 19.60p | 4,303,586 |
| Jun 16, 2025 | 18.00p | 20.00p | 17.50p | 19.60p | 5,603,435 |
| Jun 13, 2025 | 18.25p | 19.00p | 17.50p | 18.00p | 2,669,028 |
| Jun 12, 2025 | 19.50p | 20.00p | 17.50p | 18.50p | 4,617,624 |
| Jun 11, 2025 | 18.50p | 20.00p | 16.00p | 19.00p | 12,165,166 |
| Jun 10, 2025 | 18.25p | 22.50p | 18.00p | 19.00p | 18,111,164 |
| Jun 9, 2025 | 14.25p | 18.50p | 14.00p | 18.40p | 18,592,486 |
| Jun 6, 2025 | 13.60p | 14.70p | 13.50p | 14.10p | 12,242,796 |
| Jun 5, 2025 | 12.65p | 14.30p | 12.50p | 13.65p | 9,787,019 |
| Jun 4, 2025 | 11.95p | 13.00p | 11.86p | 12.65p | 8,942,249 |
| Jun 3, 2025 | 10.95p | 12.30p | 10.80p | 11.80p | 7,419,363 |
| Jun 2, 2025 | 10.65p | 11.50p | 10.50p | 10.95p | 5,162,919 |
| May 30, 2025 | 10.45p | 10.90p | 10.20p | 10.45p | 515,110 |
| May 29, 2025 | 10.35p | 10.70p | 10.20p | 10.45p | 1,031,830 |
| May 28, 2025 | 10.50p | 10.60p | 10.20p | 10.60p | 561,511 |
| May 27, 2025 | 10.45p | 10.70p | 10.20p | 10.45p | 985,235 |
| May 23, 2025 | 9.79p | 10.75p | 9.58p | 10.45p | 1,222,731 |
| May 22, 2025 | 10.10p | 10.70p | 9.90p | 10.70p | 673,622 |
| May 21, 2025 | 10.05p | 10.30p | 9.90p | 10.10p | 935,766 |
| May 20, 2025 | 10.05p | 10.20p | 9.90p | 10.05p | 386,196 |
| May 19, 2025 | 10.05p | 10.20p | 9.90p | 10.05p | 524,334 |
| May 16, 2025 | 10.20p | 10.40p | 9.84p | 10.05p | 1,376,264 |
| May 15, 2025 | 10.25p | 10.50p | 9.89p | 10.20p | 1,553,525 |
| May 14, 2025 | 10.10p | 10.50p | 9.90p | 10.30p | 1,416,406 |
| May 13, 2025 | 10.65p | 10.80p | 9.90p | 10.10p | 2,639,863 |
| May 12, 2025 | 10.65p | 10.80p | 10.50p | 10.70p | 566,309 |
| May 9, 2025 | 10.90p | 11.00p | 10.60p | 10.65p | 2,358,084 |
| May 8, 2025 | 10.95p | 11.20p | 10.80p | 10.90p | 1,464,332 |
| May 7, 2025 | 10.95p | 11.20p | 10.70p | 10.95p | 5,272,191 |
| May 6, 2025 | 11.00p | 11.30p | 10.70p | 10.95p | 5,079,709 |
| May 2, 2025 | 10.85p | 11.30p | 10.70p | 11.00p | 2,361,099 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.