1. Share Prices

  2. Empire Metals Limited (EEE)

6.05p-0.05 (-0.82%)22 Nov 2024, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empire Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20246.10p6.20p6.00p6.05p1,202,261
Nov 21, 20246.10p6.20p6.00p6.10p61,121
Nov 20, 20246.05p6.20p5.90p6.10p1,100,847
Nov 19, 20246.25p6.40p6.02p6.10p583,069
Nov 18, 20246.35p6.50p6.10p6.25p1,104,497
Nov 15, 20246.25p6.50p6.10p6.35p846,600
Nov 14, 20246.25p6.60p6.10p6.25p1,893,551
Nov 13, 20245.95p6.40p5.90p6.25p3,253,755
Nov 12, 20246.05p6.20p5.84p5.90p1,241,161
Nov 11, 20246.05p6.20p5.93p6.05p1,186,868
Nov 8, 20246.10p6.20p5.81p6.00p2,245,988
Nov 7, 20246.40p6.50p5.90p6.08p6,156,420
Nov 6, 20246.30p6.40p6.10p6.20p1,063,174
Nov 5, 20246.40p6.50p6.20p6.30p1,110,888
Nov 4, 20246.35p6.50p6.10p6.46p2,587,739
Nov 1, 20246.35p6.50p6.20p6.35p552,858
Oct 31, 20246.50p6.60p6.25p6.35p1,217,800
Oct 30, 20246.20p6.60p6.10p6.50p1,636,276
Oct 29, 20246.55p6.60p6.13p6.26p6,528,038
Oct 28, 20246.75p6.90p6.50p6.60p1,428,681
Oct 25, 20246.90p7.00p6.60p6.70p3,257,154
Oct 24, 20247.10p7.20p7.20p6.90p2,335,321
Oct 23, 20246.85p7.00p6.80p6.90p1,435,960
Oct 22, 20246.90p7.00p6.66p6.85p1,643,126
Oct 21, 20247.00p7.10p6.80p6.90p667,962
Oct 18, 20247.00p7.10p6.80p7.00p1,121,459
Oct 17, 20246.95p7.10p6.80p7.00p833,870
Oct 16, 20247.10p7.10p6.90p6.96p1,192,563
Oct 15, 20247.05p7.20p6.99p7.06p818,938
Oct 14, 20247.00p7.20p6.90p7.00p3,139,758
Oct 11, 20247.05p7.10p6.93p7.00p1,045,885
Oct 10, 20246.95p7.10p6.90p7.05p3,425,970
Oct 9, 20247.05p7.20p6.90p6.95p1,743,640
Oct 8, 20247.00p7.10p6.90p7.00p527,052
Oct 7, 20247.10p7.20p6.90p7.00p3,048,797
Oct 4, 20247.15p7.30p7.00p7.16p702,206
Oct 3, 20247.15p7.30p7.00p7.15p608,789
Oct 2, 20247.15p7.40p7.02p7.15p3,299,701
Oct 1, 20247.20p7.40p6.70p7.14p7,861,475
Sep 30, 20247.30p7.50p7.00p7.20p5,517,363
Sep 27, 20247.85p8.20p7.50p7.75p3,285,187
Sep 26, 20248.00p8.20p7.50p8.10p2,151,820
Sep 25, 20248.20p8.60p7.80p8.10p2,573,276
Sep 24, 20248.40p8.60p8.00p8.20p2,663,351
Sep 23, 20248.30p8.60p8.20p8.40p576,763
Sep 20, 20247.70p9.30p7.70p8.30p7,143,488
Sep 19, 20247.25p7.90p7.00p7.70p3,111,982
Sep 18, 20246.90p7.50p6.70p7.25p1,597,481
Sep 17, 20246.85p7.14p6.70p7.14p729,392
Sep 16, 20247.20p7.20p6.70p6.85p1,384,075
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.