LSE · EME · stock
Empyrean Energy Plc (EME) stock price history
Every LSE trading session of Empyrean Energy Plc from Jul 27, 2005 to Nov 13, 2026: 4,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EME adjusted close, 2005 to 2026
- £1.65
- All time high, 2006
- £0.0016
- 52 week high, £0.0002 low
- 4,933
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
EME key facts
- Empyrean Energy Plc (EME) closed at £0.0004 on Nov 13, 2026 on LSE.
- EME's all time high close is £1.65, set on Feb 20, 2006; its all time low close is £0.0002 on Jun 20, 2025.
- EME's 52 week range is £0.0002 to £0.0016.
- EME returned -74.3% over the year to Nov 13, 2026 and -99.5% over five years.
- Over ten years EME returned -98%, -31.2% a year compounded.
- EME's deepest drawdown was -100.0% from Feb 20, 2006 to Jun 20, 2025.
- DataCedar holds 4,933 daily sessions of EME history from Jul 27, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EME price chart, 2005 to 2026
EME returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.4% |
| 3 months | -35.5% |
| 6 months | -38.8% |
| Year to date | +1.4% |
| 1 year | -74.3% |
| 3 years | -95.5% |
| 5 years | -99.5% |
| 10 years | -97.6% |
| Since Jul 27, 2005 | -99.9% |
| Compound annual growth, 21.3 years | -28.1% |
EME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.65 on Feb 20, 2006
- All time low close
- £0.0002 on Jun 20, 2025
- 52 week high
- £0.0016 on Nov 13, 2025
- 52 week low
- £0.0002 on Dec 4, 2025
- Deepest drawdown
- -100.0% from Feb 20, 2006 to Jun 20, 2025, not yet recovered
- Best single session
- +450.0% on Jul 17, 2025
- Worst single session
- -80.6% on Oct 20, 2016
- Volatility, 1 year annualised
- 204.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2017, +350%
- Worst calendar year
- 2024, -87%
EME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 27, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0005 | £0.0013 | £0.0003 | £0.0004 | -26.0% | 26.4B | 215 |
| 2025 | £0.0009 | £0.0018 | £0.0002 | £0.0005 | -43.5% | 41.1B | 243 |
| 2024 | £0.0073 | £0.0080 | £0.0008 | £0.0009 | -87.1% | 2.4B | 227 |
| 2023 | £0.0100 | £0.0180 | £0.0055 | £0.0066 | -30.5% | 689.8M | 215 |
| 2022 | £0.0630 | £0.1300 | £0.0058 | £0.0095 | -84.9% | 1.3B | 227 |
| 2021 | £0.0510 | £0.0920 | £0.0351 | £0.0630 | +23.5% | 372.3M | 222 |
| 2020 | £0.0820 | £0.0868 | £0.0275 | £0.0510 | -37.8% | 163.8M | 181 |
| 2019 | £0.0945 | £0.1150 | £0.0753 | £0.0820 | -11.4% | 110.5M | 208 |
| 2018 | £0.1101 | £0.1578 | £0.0350 | £0.0925 | -17.8% | 286M | 240 |
| 2017 | £0.0270 | £0.3125 | £0.0225 | £0.1125 | +350.0% | 810.5M | 236 |
| 2016 | £0.0500 | £0.0950 | £0.0100 | £0.0250 | -51.2% | 247.9M | 211 |
| 2015 | £0.0807 | £0.0950 | £0.0400 | £0.0513 | -34.9% | 213.7M | 232 |
| 2014 | £0.1030 | £0.2108 | £0.0650 | £0.0788 | -24.1% | 266.5M | 249 |
| 2013 | £0.0765 | £0.1138 | £0.0510 | £0.1038 | +45.6% | 157.5M | 221 |
| 2012 | £0.0540 | £0.0950 | £0.0488 | £0.0713 | +42.5% | 265M | 241 |
| 2011 | £0.0713 | £0.0978 | £0.0410 | £0.0500 | -28.6% | 234M | 226 |
| 2010 | £0.1475 | £0.1750 | £0.0475 | £0.0700 | -52.5% | 291.4M | 244 |
| 2009 | £0.1225 | £0.2460 | £0.0300 | £0.1475 | +20.4% | 294.8M | 249 |
| 2008 | £0.3300 | £0.7700 | £0.0750 | £0.1225 | -62.9% | 167.3M | 251 |
| 2007 | £0.5400 | £0.7700 | £0.2214 | £0.3300 | -38.9% | 180.2M | 251 |
| 2006 | £0.3947 | £1.79 | £0.2500 | £0.5400 | +54.3% | 208.8M | 245 |
| 2005 | £0.3950 | £0.5000 | £0.2100 | £0.3500 | n/a | 16.5M | 99 |
EME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0004 | -9.0% |
| October 2026 | £0.0004 | -17.0% |
| September 2026 | £0.0005 | -14.5% |
| August 2026 | £0.0005 | -8.3% |
| July 2026 | £0.0006 | 0.0% |
| June 2026 | £0.0006 | +13.2% |
| May 2026 | £0.0005 | -15.9% |
| April 2026 | £0.0006 | +14.5% |
| March 2026 | £0.0005 | -19.1% |
| February 2026 | £0.0007 | +94.3% |
| January 2026 | £0.0004 | -27.1% |
| December 2025 | £0.0005 | +26.3% |
About the EME data
Daily bars. 4,933 sessions from Jul 27, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AEME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EME share price history
