Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/02/2015 82.00p 82.04p 82.00p 82.00p 12795
20/02/2015 78.50p 84.00p 78.50p 82.00p 18725
19/02/2015 78.00p 78.00p 77.50p 78.00p 15000
18/02/2015 78.00p 79.00p 78.00p 78.00p 13700
17/02/2015 78.00p 78.00p 78.00p 78.00p 0
16/02/2015 78.00p 78.00p 78.00p 78.00p 0
13/02/2015 78.00p 78.00p 78.00p 78.00p 0
12/02/2015 78.00p 78.00p 76.25p 78.00p 16650
11/02/2015 78.00p 78.00p 78.00p 78.00p 10000
10/02/2015 78.00p 78.00p 78.00p 78.00p 0
09/02/2015 78.00p 78.00p 78.00p 78.00p 16200
06/02/2015 78.50p 78.50p 77.00p 78.00p 24270
05/02/2015 78.50p 78.50p 78.50p 78.50p 10000
04/02/2015 80.00p 80.00p 76.00p 78.50p 13000
03/02/2015 80.00p 80.00p 80.00p 80.00p 0
02/02/2015 80.00p 80.00p 80.00p 80.00p 0
30/01/2015 80.00p 80.00p 80.00p 80.00p 0
29/01/2015 80.00p 80.00p 80.00p 80.00p 0
28/01/2015 80.00p 80.00p 80.00p 80.00p 0
27/01/2015 80.00p 80.00p 80.00p 80.00p 0
26/01/2015 80.00p 80.06p 78.00p 80.00p 9150
23/01/2015 85.00p 85.00p 77.12p 80.00p 48264
22/01/2015 85.00p 85.00p 81.00p 85.00p 20000
21/01/2015 85.00p 85.00p 85.00p 85.00p 0
20/01/2015 85.00p 85.00p 85.00p 85.00p 0
19/01/2015 85.00p 85.00p 85.00p 85.00p 0
16/01/2015 85.00p 85.04p 83.00p 85.00p 20650
15/01/2015 85.00p 85.00p 85.00p 85.00p 0
14/01/2015 86.50p 86.50p 83.00p 85.00p 11550
13/01/2015 85.00p 85.00p 85.00p 85.00p 0
12/01/2015 85.00p 85.70p 85.00p 85.00p 1000
09/01/2015 85.00p 85.70p 83.00p 85.00p 6664
08/01/2015 85.00p 86.00p 85.00p 85.00p 1000
07/01/2015 85.00p 85.00p 85.00p 85.00p 0
06/01/2015 85.00p 85.00p 85.00p 85.00p 0
05/01/2015 85.00p 85.00p 85.00p 85.00p 0
02/01/2015 85.00p 85.00p 85.00p 85.00p 0
31/12/2014 85.00p 85.00p 85.00p 85.00p 0
30/12/2014 85.00p 85.00p 85.00p 85.00p 0
29/12/2014 85.00p 85.00p 85.00p 85.00p 0
24/12/2014 85.00p 85.00p 85.00p 85.00p 0
23/12/2014 85.00p 85.00p 85.00p 85.00p 0
22/12/2014 85.00p 85.00p 85.00p 85.00p 0
19/12/2014 86.50p 86.50p 83.50p 85.00p 11362
18/12/2014 86.50p 86.57p 86.50p 86.50p 10000
17/12/2014 86.50p 86.57p 86.50p 86.50p 10000
16/12/2014 86.50p 86.50p 86.50p 86.50p 0
15/12/2014 86.50p 86.50p 86.50p 86.50p 0
12/12/2014 86.50p 86.57p 86.50p 86.50p 286
11/12/2014 86.50p 86.50p 86.50p 86.50p 0
10/12/2014 86.50p 86.57p 86.50p 86.50p 1000
09/12/2014 87.00p 87.00p 83.00p 86.50p 5376
08/12/2014 87.00p 87.00p 87.00p 87.00p 0
05/12/2014 87.00p 87.00p 87.00p 87.00p 5000
04/12/2014 87.00p 87.00p 84.90p 87.00p 2436
03/12/2014 87.00p 87.00p 87.00p 87.00p 0
02/12/2014 87.00p 87.00p 87.00p 87.00p 0
01/12/2014 87.00p 87.00p 87.00p 87.00p 0
28/11/2014 87.00p 87.00p 87.00p 87.00p 0
27/11/2014 87.00p 87.00p 87.00p 87.00p 0
26/11/2014 87.00p 87.00p 87.00p 87.00p 0
25/11/2014 87.00p 88.50p 87.00p 87.00p 7649
24/11/2014 87.00p 87.53p 87.00p 87.00p 1000
21/11/2014 87.00p 87.00p 87.00p 87.00p 0
20/11/2014 87.00p 87.00p 87.00p 87.00p 0
19/11/2014 87.00p 87.00p 87.00p 87.00p 0
18/11/2014 87.00p 87.00p 87.00p 87.00p 0
17/11/2014 87.00p 87.00p 84.12p 87.00p 20892
14/11/2014 84.12p 87.00p 84.12p 87.00p 40
13/11/2014 87.00p 87.00p 87.00p 87.00p 0
12/11/2014 87.00p 87.06p 87.00p 87.00p 1116
11/11/2014 87.00p 87.00p 87.00p 87.00p 0
10/11/2014 88.00p 88.00p 84.12p 87.00p 5541
07/11/2014 88.00p 88.04p 86.30p 88.00p 7350
06/11/2014 88.00p 88.00p 88.00p 88.00p 0
05/11/2014 88.00p 88.00p 88.00p 88.00p 0
04/11/2014 88.00p 88.00p 88.00p 88.00p 0
03/11/2014 88.00p 88.20p 88.00p 88.00p 10000
31/10/2014 88.00p 88.00p 88.00p 88.00p 0
30/10/2014 88.00p 88.00p 86.08p 88.00p 8769
29/10/2014 88.00p 88.00p 85.00p 88.00p 19850
28/10/2014 88.00p 88.00p 88.00p 88.00p 0
27/10/2014 88.00p 88.00p 85.00p 88.00p 5000
24/10/2014 88.00p 88.00p 88.00p 88.00p 0
23/10/2014 88.00p 88.00p 87.92p 88.00p 2274
22/10/2014 88.00p 88.00p 88.00p 88.00p 0
21/10/2014 88.00p 88.00p 87.92p 88.00p 4000
20/10/2014 88.00p 88.00p 88.00p 88.00p 0
17/10/2014 88.00p 88.00p 88.00p 88.00p 0
16/10/2014 90.00p 90.00p 85.68p 88.00p 6573
15/10/2014 90.00p 90.00p 87.12p 90.00p 1100
14/10/2014 90.00p 90.00p 87.00p 90.00p 4988
13/10/2014 90.50p 90.50p 88.10p 90.50p 900
10/10/2014 90.50p 90.75p 90.50p 90.50p 2000
09/10/2014 90.50p 90.50p 90.50p 90.50p 0
08/10/2014 90.50p 90.50p 90.50p 90.50p 0
07/10/2014 90.50p 90.50p 90.50p 90.50p 0
06/10/2014 90.50p 90.75p 90.50p 90.50p 537
03/10/2014 90.50p 90.75p 90.50p 90.50p 300
02/10/2014 90.50p 90.50p 90.50p 90.50p 0
01/10/2014 92.00p 92.00p 87.00p 90.50p 10100
30/09/2014 92.00p 93.80p 92.00p 92.00p 7807
29/09/2014 92.00p 92.00p 92.00p 92.00p 0
26/09/2014 92.00p 92.00p 92.00p 92.00p 0
25/09/2014 92.00p 92.00p 92.00p 92.00p 0
24/09/2014 92.00p 92.06p 89.00p 92.00p 15362
23/09/2014 92.00p 92.00p 92.00p 92.00p 0
22/09/2014 92.50p 92.50p 89.00p 92.00p 15000
19/09/2014 92.50p 92.50p 90.10p 92.50p 122
18/09/2014 92.50p 92.50p 92.50p 92.50p 0
17/09/2014 92.50p 93.00p 92.50p 92.50p 0
16/09/2014 93.00p 93.00p 92.00p 93.00p 5063
15/09/2014 95.00p 95.00p 93.00p 95.00p 4000
12/09/2014 95.50p 95.50p 93.00p 95.50p 11970
11/09/2014 97.50p 97.50p 93.00p 95.50p 22238
10/09/2014 97.50p 97.50p 95.00p 97.50p 2500
09/09/2014 97.50p 97.50p 97.50p 97.50p 0
08/09/2014 97.50p 97.50p 93.00p 97.50p 0
05/09/2014 97.50p 100.00p 97.50p 97.50p 12565
04/09/2014 97.50p 97.50p 95.25p 97.50p 2000
03/09/2014 97.50p 97.50p 97.50p 97.50p 0
02/09/2014 97.50p 97.50p 95.00p 97.50p 2000
01/09/2014 97.50p 97.50p 97.50p 97.50p 0
29/08/2014 97.50p 97.50p 97.50p 97.50p 0
28/08/2014 97.50p 97.50p 97.50p 97.50p 0
27/08/2014 97.50p 97.50p 95.25p 97.50p 500
26/08/2014 98.50p 98.50p 95.00p 97.50p 2000
22/08/2014 99.50p 99.50p 97.00p 98.50p 4000
21/08/2014 99.50p 99.50p 99.50p 99.50p 0
20/08/2014 99.50p 99.50p 97.00p 99.50p 2500
19/08/2014 98.50p 100.46p 98.50p 99.50p 10000
18/08/2014 102.50p 102.50p 98.00p 98.50p 5737
15/08/2014 102.50p 102.50p 100.75p 102.50p 5000
14/08/2014 102.50p 102.50p 102.50p 102.50p 0
13/08/2014 102.50p 102.50p 102.50p 102.50p 0
12/08/2014 102.50p 102.50p 102.50p 102.50p 0
11/08/2014 102.50p 102.50p 102.50p 102.50p 0
08/08/2014 102.50p 102.50p 102.50p 102.50p 0
07/08/2014 102.50p 102.50p 100.75p 102.50p 2000
06/08/2014 102.50p 103.90p 102.50p 102.50p 0
05/08/2014 102.50p 103.90p 102.50p 102.50p 0
04/08/2014 102.50p 103.90p 102.50p 102.50p 7357
01/08/2014 102.50p 102.50p 100.00p 102.50p 0
31/07/2014 102.50p 102.50p 100.00p 102.50p 0
30/07/2014 102.50p 102.50p 100.00p 102.50p 10000
29/07/2014 102.50p 104.00p 102.50p 102.50p 0
28/07/2014 102.50p 104.00p 102.50p 102.50p 12048
25/07/2014 102.50p 102.50p 100.00p 102.50p 11928
24/07/2014 102.50p 103.75p 100.00p 102.50p 0
23/07/2014 102.50p 103.75p 100.00p 102.50p 0
22/07/2014 102.50p 103.75p 100.00p 102.50p 5233
21/07/2014 102.50p 103.75p 102.50p 102.50p 0
18/07/2014 102.50p 103.75p 102.50p 102.50p 0
17/07/2014 102.50p 103.75p 102.50p 102.50p 15411
16/07/2014 102.50p 103.50p 100.00p 102.50p 0
15/07/2014 103.50p 103.50p 100.00p 102.50p 22000
14/07/2014 103.50p 103.50p 100.00p 103.50p 0
11/07/2014 103.50p 103.50p 100.00p 103.50p 9976
10/07/2014 103.50p 106.30p 103.50p 103.50p 0
09/07/2014 103.50p 106.30p 103.50p 103.50p 928
08/07/2014 102.50p 104.50p 102.50p 103.50p 1913
07/07/2014 102.50p 105.00p 102.50p 102.50p 24512
04/07/2014 102.50p 102.50p 100.63p 102.50p 3590
03/07/2014 102.50p 102.50p 100.10p 102.50p 2208
02/07/2014 102.50p 102.50p 101.00p 102.50p 5000
01/07/2014 102.50p 105.00p 102.50p 102.50p 2960
30/06/2014 102.50p 103.50p 102.50p 102.50p 4819
27/06/2014 101.50p 103.00p 101.50p 102.50p 12500
26/06/2014 101.50p 101.50p 98.00p 101.50p 12850
25/06/2014 101.50p 101.50p 98.50p 101.50p 0
24/06/2014 101.50p 101.50p 98.50p 101.50p 5850
23/06/2014 101.50p 103.25p 101.50p 101.50p 0
20/06/2014 101.50p 103.25p 101.50p 101.50p 18
19/06/2014 101.50p 103.25p 101.50p 101.50p 2470
18/06/2014 101.50p 103.25p 101.50p 101.50p 0
17/06/2014 101.50p 103.25p 101.50p 101.50p 0
16/06/2014 101.50p 103.25p 101.50p 101.50p 2000
13/06/2014 102.50p 103.22p 100.00p 101.50p 3968
12/06/2014 102.50p 104.00p 102.50p 102.50p 2874
11/06/2014 102.50p 103.00p 102.50p 102.50p 0
10/06/2014 102.50p 103.00p 102.50p 102.50p 6791
09/06/2014 102.50p 103.00p 99.00p 102.50p 8292
06/06/2014 103.50p 103.50p 98.00p 102.50p 5000
05/06/2014 103.50p 106.00p 103.50p 103.50p 0
04/06/2014 103.50p 106.00p 103.50p 103.50p 3850
03/06/2014 102.50p 109.75p 102.00p 103.50p 43831
02/06/2014 96.00p 102.50p 96.00p 102.50p 16000
30/05/2014 94.50p 97.00p 94.50p 96.00p 27569
29/05/2014 92.00p 95.09p 91.50p 94.50p 63664
28/05/2014 91.50p 93.25p 91.50p 91.50p 42202
27/05/2014 91.50p 91.50p 89.78p 91.50p 0
23/05/2014 91.50p 91.50p 89.78p 91.50p 750
22/05/2014 91.50p 92.00p 89.00p 91.50p 615307
21/05/2014 90.50p 91.70p 90.00p 90.50p 0
20/05/2014 90.50p 91.70p 90.00p 90.50p 0
19/05/2014 90.00p 91.70p 90.00p 90.00p 16740
16/05/2014 90.00p 91.70p 90.00p 90.00p 15866
15/05/2014 90.00p 92.00p 89.28p 90.00p 40523
14/05/2014 88.00p 92.00p 88.00p 90.00p 11250
13/05/2014 87.50p 90.00p 85.62p 88.00p 18129

*Close Price adjusted for both dividends and splits