Everyman Media Group (EMAN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Everyman Media Group

Date Open High Low Close* Volume
11/01/2017 106.50p 109.58p 105.00p 106.50p 25198
10/01/2017 101.50p 109.50p 100.00p 106.50p 54817
09/01/2017 99.00p 100.00p 95.00p 99.00p 21645
06/01/2017 99.00p 99.00p 99.00p 99.00p 0
05/01/2017 99.00p 99.00p 96.00p 99.00p 7500
04/01/2017 99.00p 102.20p 95.00p 99.00p 44014
03/01/2017 96.50p 99.00p 93.35p 99.00p 29050
30/12/2016 96.50p 99.00p 96.50p 96.50p 500
29/12/2016 96.50p 97.00p 93.30p 96.50p 20000
28/12/2016 96.50p 96.50p 94.00p 96.50p 15000
23/12/2016 96.50p 96.50p 96.50p 96.50p 0
22/12/2016 93.50p 96.50p 93.50p 96.50p 52414
21/12/2016 93.50p 93.50p 91.10p 93.50p 2889
20/12/2016 93.50p 93.50p 91.10p 93.50p 24344
19/12/2016 93.50p 93.50p 91.00p 93.50p 52087
16/12/2016 93.50p 93.50p 90.84p 93.50p 17000
15/12/2016 93.50p 93.50p 93.50p 93.50p 0
14/12/2016 93.50p 93.50p 93.50p 93.50p 0
13/12/2016 93.50p 93.50p 92.72p 93.50p 89000
12/12/2016 93.50p 93.50p 93.50p 93.50p 0
09/12/2016 95.50p 96.22p 93.50p 93.50p 2755
08/12/2016 97.00p 97.00p 93.00p 95.50p 3500
07/12/2016 97.00p 97.00p 94.00p 97.00p 506
06/12/2016 97.50p 97.50p 95.00p 97.00p 3000
05/12/2016 97.50p 97.50p 97.50p 97.50p 0
02/12/2016 97.50p 99.00p 97.00p 97.50p 12010
01/12/2016 98.50p 99.00p 98.50p 98.50p 11421
30/11/2016 98.50p 98.50p 98.50p 98.50p 0
29/11/2016 98.50p 98.50p 97.03p 98.50p 1431
28/11/2016 98.50p 98.50p 98.50p 98.50p 0
25/11/2016 100.50p 100.50p 98.50p 98.50p 0
24/11/2016 100.50p 100.50p 100.50p 100.50p 0
23/11/2016 100.50p 100.50p 100.50p 100.50p 0
22/11/2016 100.50p 100.50p 100.50p 100.50p 12924
21/11/2016 101.00p 101.00p 98.50p 100.50p 18942
18/11/2016 101.00p 101.00p 101.00p 101.00p 0
17/11/2016 101.00p 101.00p 101.00p 101.00p 0
16/11/2016 101.00p 102.60p 101.00p 101.00p 1155
15/11/2016 101.00p 101.00p 101.00p 101.00p 0
14/11/2016 101.00p 102.60p 101.00p 101.00p 543
11/11/2016 101.00p 101.00p 98.50p 101.00p 1270
10/11/2016 101.00p 102.60p 98.50p 101.00p 20521
09/11/2016 97.50p 103.00p 97.50p 101.00p 9708
08/11/2016 100.00p 100.00p 100.00p 100.00p 0
07/11/2016 105.00p 107.00p 97.00p 100.00p 25569
04/11/2016 105.00p 105.00p 105.00p 105.00p 2852
03/11/2016 110.00p 110.00p 103.00p 105.00p 23598
02/11/2016 110.00p 110.00p 107.60p 110.00p 7277
01/11/2016 110.00p 110.00p 110.00p 110.00p 0
31/10/2016 110.00p 110.00p 110.00p 110.00p 0
28/10/2016 110.00p 110.00p 107.60p 110.00p 215
27/10/2016 110.00p 110.00p 110.00p 110.00p 0
26/10/2016 110.00p 110.00p 107.00p 110.00p 265841
25/10/2016 110.00p 110.00p 110.00p 110.00p 0
24/10/2016 110.00p 110.00p 108.71p 110.00p 5000
21/10/2016 110.00p 110.00p 110.00p 110.00p 0
20/10/2016 111.50p 111.50p 106.50p 110.00p 3924
19/10/2016 112.00p 112.00p 107.00p 111.50p 7600
18/10/2016 112.00p 112.00p 109.60p 112.00p 4318
17/10/2016 112.00p 112.00p 111.90p 112.00p 100
14/10/2016 112.00p 112.00p 109.00p 112.00p 12046
13/10/2016 112.00p 112.00p 112.00p 112.00p 0
12/10/2016 112.00p 112.00p 109.60p 112.00p 14324
11/10/2016 112.00p 112.00p 112.00p 112.00p 0
10/10/2016 112.00p 112.00p 112.00p 112.00p 0
07/10/2016 112.00p 112.00p 109.00p 112.00p 4150
06/10/2016 112.00p 112.00p 112.00p 112.00p 1350
05/10/2016 112.00p 112.00p 109.60p 112.00p 16598
04/10/2016 112.00p 112.00p 112.00p 112.00p 0
03/10/2016 112.00p 112.00p 112.00p 112.00p 2667
30/09/2016 114.00p 114.00p 108.00p 112.00p 11018
29/09/2016 114.00p 114.00p 109.67p 114.00p 10000
28/09/2016 114.00p 116.00p 114.00p 114.00p 10000
27/09/2016 114.00p 114.00p 114.00p 114.00p 0
26/09/2016 116.00p 116.00p 110.80p 114.00p 10892
23/09/2016 116.00p 117.00p 114.00p 116.00p 22232
22/09/2016 116.00p 116.00p 116.00p 116.00p 3000
21/09/2016 116.00p 117.00p 115.00p 116.00p 15500
20/09/2016 116.00p 116.00p 113.60p 116.00p 4468
19/09/2016 116.00p 118.00p 114.00p 116.00p 30826
16/09/2016 113.00p 117.00p 113.00p 116.00p 2960
15/09/2016 107.50p 117.00p 107.50p 113.00p 22201
14/09/2016 111.00p 111.80p 105.00p 107.50p 10231
13/09/2016 109.50p 111.00p 109.50p 109.50p 800
12/09/2016 109.50p 109.50p 109.50p 109.50p 0
09/09/2016 109.50p 109.50p 105.00p 109.50p 2000
08/09/2016 112.00p 112.00p 108.00p 109.50p 4700
07/09/2016 112.00p 112.00p 112.00p 112.00p 2220
06/09/2016 112.50p 112.50p 110.00p 112.00p 10317
05/09/2016 111.50p 114.75p 110.50p 112.50p 8968
02/09/2016 111.50p 114.00p 111.50p 111.50p 5448
01/09/2016 111.50p 111.50p 111.50p 111.50p 0
31/08/2016 111.50p 111.50p 111.50p 111.50p 0
30/08/2016 111.00p 114.60p 108.00p 111.50p 14565
26/08/2016 111.00p 113.50p 111.00p 111.00p 4194
25/08/2016 107.50p 112.82p 104.00p 111.00p 42882
24/08/2016 103.50p 110.00p 103.50p 107.50p 14959
23/08/2016 97.50p 105.00p 97.50p 103.50p 12500
22/08/2016 93.50p 100.00p 93.50p 97.50p 11000
19/08/2016 93.50p 93.50p 91.00p 93.50p 500
18/08/2016 93.50p 96.65p 93.50p 93.50p 506
17/08/2016 93.50p 93.50p 93.50p 93.50p 0
16/08/2016 92.00p 97.00p 92.00p 93.50p 5061
15/08/2016 92.00p 92.00p 92.00p 92.00p 0
12/08/2016 92.00p 92.00p 91.50p 92.00p 0
11/08/2016 91.50p 91.50p 87.00p 91.50p 6231
10/08/2016 88.50p 92.00p 88.50p 91.50p 7000
09/08/2016 87.50p 90.46p 87.50p 88.50p 59303
08/08/2016 87.50p 90.00p 87.50p 87.50p 8
05/08/2016 86.50p 87.50p 86.50p 86.50p 3229
04/08/2016 86.50p 86.50p 86.50p 86.50p 0
03/08/2016 86.50p 86.50p 83.00p 86.50p 15325
02/08/2016 86.50p 86.50p 86.50p 86.50p 0
01/08/2016 86.50p 86.50p 86.50p 86.50p 0
29/07/2016 87.50p 87.50p 84.00p 86.50p 5550
28/07/2016 87.50p 87.50p 87.50p 87.50p 0
27/07/2016 87.50p 90.02p 83.80p 87.50p 6450
26/07/2016 87.50p 87.50p 87.00p 87.50p 0
25/07/2016 87.00p 89.25p 83.50p 87.00p 5500
22/07/2016 87.00p 91.00p 84.50p 87.00p 30983
21/07/2016 87.00p 91.00p 87.00p 87.00p 4951
20/07/2016 87.00p 87.00p 87.00p 87.00p 0
19/07/2016 86.50p 90.00p 86.50p 87.00p 15000
18/07/2016 86.50p 86.50p 86.50p 86.50p 0
15/07/2016 86.50p 90.00p 86.50p 86.50p 8100
14/07/2016 86.50p 86.50p 86.50p 86.50p 0
13/07/2016 86.50p 89.65p 86.50p 86.50p 10780
12/07/2016 86.00p 90.00p 83.11p 86.50p 67696
11/07/2016 86.00p 86.00p 86.00p 86.00p 0
08/07/2016 86.00p 86.00p 86.00p 86.00p 0
07/07/2016 86.00p 87.00p 85.20p 86.00p 20000
06/07/2016 86.00p 90.00p 85.20p 86.00p 5233
05/07/2016 85.00p 88.00p 85.00p 86.00p 48000
04/07/2016 85.00p 85.00p 85.00p 85.00p 0
01/07/2016 85.00p 88.00p 83.50p 85.00p 25884
30/06/2016 83.00p 85.00p 83.00p 85.00p 10000
29/06/2016 83.00p 83.00p 81.00p 83.00p 1085
28/06/2016 83.00p 83.00p 83.00p 83.00p 0
27/06/2016 84.00p 84.00p 80.80p 83.00p 5000
24/06/2016 84.00p 86.50p 84.00p 84.00p 0
23/06/2016 85.50p 87.50p 85.50p 86.50p 43364
22/06/2016 85.50p 86.00p 85.50p 85.50p 3241
21/06/2016 85.50p 85.50p 82.07p 85.50p 19
20/06/2016 85.50p 85.50p 85.50p 85.50p 0
17/06/2016 85.50p 85.50p 85.50p 85.50p 0
16/06/2016 85.50p 85.50p 85.50p 85.50p 0
15/06/2016 85.50p 86.00p 82.07p 85.50p 3500
14/06/2016 88.00p 88.00p 83.00p 85.50p 25074
13/06/2016 88.00p 88.00p 88.00p 88.00p 0
10/06/2016 89.50p 89.50p 87.00p 88.00p 15539
09/06/2016 89.50p 89.50p 89.50p 89.50p 0
08/06/2016 89.50p 89.50p 89.50p 89.50p 0
07/06/2016 89.50p 89.50p 89.50p 89.50p 0
06/06/2016 90.00p 90.30p 88.00p 89.50p 24358
03/06/2016 90.00p 90.00p 90.00p 90.00p 0
02/06/2016 90.50p 90.50p 90.00p 90.00p 0
01/06/2016 91.50p 91.50p 90.50p 90.50p 0
31/05/2016 91.50p 91.50p 91.41p 91.50p 22124
27/05/2016 91.50p 92.20p 88.50p 91.50p 97000
26/05/2016 91.50p 91.50p 91.25p 91.50p 2191
25/05/2016 91.50p 91.50p 91.50p 91.50p 0
24/05/2016 91.50p 91.50p 88.00p 91.50p 10479
23/05/2016 91.50p 91.50p 88.00p 91.50p 16000
20/05/2016 91.50p 91.50p 91.50p 91.50p 0
19/05/2016 91.50p 91.50p 91.40p 91.50p 33500
18/05/2016 91.50p 91.50p 91.50p 91.50p 0
17/05/2016 91.50p 91.50p 91.50p 91.50p 0
16/05/2016 91.50p 91.50p 91.50p 91.50p 12254
13/05/2016 91.50p 91.50p 91.50p 91.50p 0
12/05/2016 91.50p 91.50p 88.00p 91.50p 6204
11/05/2016 91.50p 91.50p 91.50p 91.50p 0
10/05/2016 91.50p 91.50p 91.50p 91.50p 0
09/05/2016 91.50p 91.50p 91.50p 91.50p 0
06/05/2016 91.50p 91.50p 88.07p 91.50p 3500
05/05/2016 91.50p 91.50p 91.50p 91.50p 0
04/05/2016 91.50p 91.50p 91.50p 91.50p 0
03/05/2016 91.50p 91.50p 88.00p 91.50p 3741
29/04/2016 91.50p 91.50p 91.50p 91.50p 0
28/04/2016 91.50p 92.90p 91.50p 91.50p 3176
27/04/2016 91.50p 91.50p 91.50p 91.50p 0
26/04/2016 91.50p 91.50p 91.50p 91.50p 0
25/04/2016 91.50p 92.00p 88.00p 91.50p 10057
22/04/2016 91.50p 92.00p 88.00p 91.50p 105715
21/04/2016 91.50p 91.50p 91.50p 91.50p 0
20/04/2016 91.50p 92.00p 88.00p 91.50p 3240
19/04/2016 91.50p 91.50p 88.25p 91.50p 22700
18/04/2016 91.50p 91.50p 91.50p 91.50p 10000
15/04/2016 91.50p 91.50p 91.50p 91.50p 0
14/04/2016 92.50p 92.50p 88.50p 91.50p 11092
13/04/2016 92.50p 92.50p 90.00p 92.50p 14000
12/04/2016 92.50p 92.50p 90.05p 92.50p 935
11/04/2016 93.50p 97.00p 90.82p 92.50p 98027
08/04/2016 89.00p 95.00p 88.00p 91.50p 41970
07/04/2016 88.50p 89.00p 86.00p 89.00p 258827
06/04/2016 88.50p 89.90p 88.00p 88.50p 20787
05/04/2016 88.50p 88.50p 88.50p 88.50p 0
04/04/2016 88.50p 88.50p 83.00p 88.50p 142529
01/04/2016 86.50p 86.50p 85.80p 86.50p 791
31/03/2016 86.50p 86.50p 83.07p 86.50p 6233
30/03/2016 87.50p 87.50p 85.05p 86.50p 5000

*Close Price adjusted for both dividends and splits