0.08p-0.01 (-5.71%)02 May 2025, 16:59
Empyrean Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 0.09p | 0.09p | 0.08p | 0.08p | 189,377,773 |
May 1, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 122,197,258 |
Apr 30, 2025 | 0.09p | 0.09p | 0.09p | 0.09p | 57,191,971 |
Apr 29, 2025 | 0.09p | 0.10p | 0.09p | 0.09p | 129,161,589 |
Apr 28, 2025 | 0.11p | 0.11p | 0.09p | 0.09p | 436,403,167 |
Apr 25, 2025 | 0.10p | 0.13p | 0.10p | 0.11p | 167,938,800 |
Apr 24, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 64,471,770 |
Apr 23, 2025 | 0.10p | 0.11p | 0.09p | 0.09p | 101,853,740 |
Apr 22, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 43,647,169 |
Apr 17, 2025 | 0.11p | 0.11p | 0.10p | 0.10p | 75,237,982 |
Apr 16, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 49,615,265 |
Apr 15, 2025 | 0.10p | 0.12p | 0.10p | 0.11p | 54,874,345 |
Apr 14, 2025 | 0.11p | 0.11p | 0.10p | 0.10p | 47,823,202 |
Apr 11, 2025 | 0.11p | 0.11p | 0.10p | 0.11p | 44,298,695 |
Apr 10, 2025 | 0.10p | 0.12p | 0.10p | 0.11p | 81,588,209 |
Apr 9, 2025 | 0.11p | 0.11p | 0.10p | 0.10p | 65,875,986 |
Apr 8, 2025 | 0.11p | 0.11p | 0.10p | 0.11p | 82,416,850 |
Apr 7, 2025 | 0.11p | 0.11p | 0.09p | 0.11p | 114,456,938 |
Apr 4, 2025 | 0.13p | 0.14p | 0.10p | 0.11p | 157,869,506 |
Apr 3, 2025 | 0.12p | 0.13p | 0.11p | 0.13p | 196,003,611 |
Apr 2, 2025 | 0.11p | 0.14p | 0.11p | 0.12p | 268,562,691 |
Apr 1, 2025 | 0.12p | 0.13p | 0.11p | 0.11p | 203,017,275 |
Mar 31, 2025 | 0.14p | 0.14p | 0.12p | 0.12p | 172,310,757 |
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 |
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.