11.00p+0.15 (+1.38%)02 May 2025, 17:25
Empire Metals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 10.85p | 11.30p | 10.70p | 11.00p | 2,361,099 |
May 1, 2025 | 10.45p | 11.00p | 10.20p | 10.85p | 1,864,934 |
Apr 30, 2025 | 10.45p | 10.70p | 10.20p | 10.40p | 2,562,011 |
Apr 29, 2025 | 10.25p | 10.70p | 10.20p | 10.45p | 2,691,704 |
Apr 28, 2025 | 10.25p | 10.90p | 10.20p | 10.40p | 2,751,671 |
Apr 25, 2025 | 10.55p | 10.80p | 10.00p | 10.20p | 3,136,188 |
Apr 24, 2025 | 10.75p | 11.00p | 10.30p | 10.55p | 797,850 |
Apr 23, 2025 | 10.85p | 11.20p | 10.51p | 10.75p | 1,699,592 |
Apr 22, 2025 | 10.30p | 11.20p | 10.00p | 10.85p | 1,624,239 |
Apr 17, 2025 | 10.55p | 10.60p | 10.00p | 10.30p | 1,213,638 |
Apr 16, 2025 | 10.60p | 10.70p | 10.50p | 10.60p | 229,866 |
Apr 15, 2025 | 10.80p | 11.00p | 10.50p | 10.70p | 738,871 |
Apr 14, 2025 | 10.80p | 11.20p | 10.70p | 10.80p | 1,727,178 |
Apr 11, 2025 | 11.00p | 11.40p | 10.60p | 10.80p | 1,128,333 |
Apr 10, 2025 | 11.20p | 11.85p | 10.70p | 11.10p | 2,799,343 |
Apr 9, 2025 | 10.65p | 11.25p | 10.50p | 10.97p | 1,845,565 |
Apr 8, 2025 | 10.55p | 11.25p | 10.40p | 11.25p | 2,181,630 |
Apr 7, 2025 | 10.25p | 10.50p | 9.44p | 10.30p | 5,530,902 |
Apr 4, 2025 | 11.15p | 11.50p | 10.10p | 10.40p | 5,677,933 |
Apr 3, 2025 | 11.60p | 11.70p | 10.83p | 11.00p | 2,828,003 |
Apr 2, 2025 | 11.75p | 12.10p | 11.50p | 11.80p | 1,971,130 |
Apr 1, 2025 | 11.80p | 12.20p | 11.50p | 11.75p | 1,584,609 |
Mar 31, 2025 | 11.55p | 12.30p | 11.30p | 11.90p | 2,837,979 |
Mar 28, 2025 | 11.35p | 12.00p | 11.10p | 11.55p | 3,478,682 |
Mar 27, 2025 | 11.35p | 11.60p | 11.10p | 11.35p | 1,408,423 |
Mar 26, 2025 | 11.40p | 11.70p | 11.10p | 11.35p | 2,826,273 |
Mar 25, 2025 | 11.35p | 11.70p | 11.10p | 11.40p | 1,120,500 |
Mar 24, 2025 | 11.30p | 11.69p | 11.10p | 11.35p | 1,827,706 |
Mar 21, 2025 | 11.00p | 11.50p | 11.00p | 11.30p | 1,910,548 |
Mar 20, 2025 | 11.75p | 11.80p | 10.60p | 11.00p | 4,603,092 |
Mar 19, 2025 | 12.03p | 12.25p | 11.50p | 11.75p | 1,079,211 |
Mar 18, 2025 | 12.00p | 12.50p | 11.79p | 11.90p | 2,902,975 |
Mar 17, 2025 | 11.65p | 12.50p | 11.30p | 11.75p | 4,079,425 |
Mar 14, 2025 | 11.75p | 12.40p | 11.40p | 12.25p | 2,651,940 |
Mar 13, 2025 | 10.75p | 11.52p | 10.50p | 11.50p | 3,588,201 |
Mar 12, 2025 | 11.90p | 12.50p | 10.50p | 10.75p | 8,219,300 |
Mar 11, 2025 | 11.40p | 12.50p | 11.20p | 12.15p | 5,994,797 |
Mar 10, 2025 | 11.15p | 11.80p | 11.00p | 11.50p | 7,487,654 |
Mar 7, 2025 | 10.60p | 11.40p | 10.50p | 10.80p | 8,020,143 |
Mar 6, 2025 | 9.95p | 10.80p | 9.70p | 10.60p | 7,787,007 |
Mar 5, 2025 | 9.75p | 10.20p | 9.70p | 9.95p | 3,059,312 |
Mar 4, 2025 | 9.75p | 9.90p | 9.62p | 9.80p | 3,660,548 |
Mar 3, 2025 | 9.60p | 9.90p | 9.51p | 9.80p | 2,512,860 |
Feb 28, 2025 | 9.60p | 9.75p | 9.30p | 9.60p | 1,948,385 |
Feb 27, 2025 | 9.60p | 9.90p | 9.30p | 9.60p | 3,291,896 |
Feb 26, 2025 | 9.35p | 10.00p | 9.20p | 9.40p | 3,350,416 |
Feb 25, 2025 | 9.25p | 9.50p | 8.94p | 8.94p | 1,091,773 |
Feb 24, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 456,672 |
Feb 21, 2025 | 9.50p | 9.70p | 9.00p | 9.40p | 1,617,640 |
Feb 20, 2025 | 9.10p | 9.70p | 9.00p | 9.50p | 2,852,017 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.