Shares Magazine
0.14p+0.00 (+0.00%)28 Mar 2025, 17:09
Empyrean Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14p | 0.17p | 0.13p | 0.14p | 345,222,297 |
| Mar 27, 2025 | 0.15p | 0.18p | 0.14p | 0.14p | 667,870,721 |
| Mar 26, 2025 | 0.13p | 0.15p | 0.12p | 0.15p | 535,121,312 |
| Mar 25, 2025 | 0.10p | 0.14p | 0.08p | 0.13p | 950,295,070 |
| Mar 24, 2025 | 0.10p | 0.12p | 0.10p | 0.10p | 267,852,694 |
| Mar 21, 2025 | 0.10p | 0.13p | 0.10p | 0.10p | 307,602,380 |
| Mar 20, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 25,966,786 |
| Mar 19, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 60,466,185 |
| Mar 18, 2025 | 0.11p | 0.12p | 0.10p | 0.10p | 158,694,943 |
| Mar 17, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 127,857,869 |
| Mar 14, 2025 | 0.13p | 0.13p | 0.11p | 0.11p | 191,128,719 |
| Mar 13, 2025 | 0.12p | 0.12p | 0.11p | 0.12p | 338,909,532 |
| Mar 12, 2025 | 0.13p | 0.14p | 0.12p | 0.12p | 173,570,153 |
| Mar 11, 2025 | 0.13p | 0.14p | 0.12p | 0.13p | 136,459,700 |
| Mar 10, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 113,632,076 |
| Mar 7, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 200,344,570 |
| Mar 6, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 149,007,586 |
| Mar 5, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 111,085,152 |
| Mar 4, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 97,321,729 |
| Mar 3, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 21,751,945 |
| Feb 28, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 48,060,044 |
| Feb 27, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 45,531,941 |
| Feb 26, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 79,764,938 |
| Feb 25, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 31,611,717 |
| Feb 24, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 72,387,442 |
| Feb 21, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 81,744,036 |
| Feb 20, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 30,717,890 |
| Feb 19, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 77,546,466 |
| Feb 18, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 68,945,516 |
| Feb 17, 2025 | 0.15p | 0.15p | 0.14p | 0.14p | 65,045,955 |
| Feb 14, 2025 | 0.14p | 0.15p | 0.14p | 0.15p | 69,941,582 |
| Feb 13, 2025 | 0.15p | 0.15p | 0.14p | 0.14p | 164,746,301 |
| Feb 12, 2025 | 0.16p | 0.16p | 0.14p | 0.15p | 89,363,108 |
| Feb 11, 2025 | 0.14p | 0.17p | 0.14p | 0.16p | 493,982,911 |
| Feb 10, 2025 | 0.14p | 0.18p | 0.14p | 0.17p | 208,959,981 |
| Feb 7, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 73,350,383 |
| Feb 6, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 168,203,967 |
| Feb 5, 2025 | 0.16p | 0.16p | 0.14p | 0.14p | 246,273,822 |
| Feb 4, 2025 | 0.15p | 0.17p | 0.15p | 0.16p | 269,186,748 |
| Feb 3, 2025 | 0.13p | 0.16p | 0.12p | 0.15p | 557,986,140 |
| Jan 31, 2025 | 0.12p | 0.13p | 0.11p | 0.13p | 247,462,682 |
| Jan 30, 2025 | 0.10p | 0.14p | 0.10p | 0.12p | 803,034,948 |
| Jan 29, 2025 | 0.10p | 0.12p | 0.10p | 0.11p | 122,552,900 |
| Jan 28, 2025 | 0.11p | 0.12p | 0.09p | 0.10p | 226,434,416 |
| Jan 27, 2025 | 0.11p | 0.11p | 0.09p | 0.10p | 141,724,764 |
| Jan 24, 2025 | 0.12p | 0.12p | 0.10p | 0.10p | 305,189,812 |
| Jan 23, 2025 | 0.08p | 0.15p | 0.07p | 0.14p | 47,417,635 |
| Jan 22, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 5,131,699 |
| Jan 21, 2025 | 0.07p | 0.09p | 0.07p | 0.08p | 23,011,248 |
| Jan 20, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 708,760 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.