Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/10/2023 55.00p 58.00p 54.00p 55.00p 9739668
18/10/2023 57.50p 58.00p 54.06p 55.00p 47351
17/10/2023 57.50p 57.50p 57.00p 57.50p 1742
16/10/2023 57.50p 57.50p 57.50p 57.50p 0
13/10/2023 57.50p 57.50p 57.50p 57.50p 0
12/10/2023 57.50p 57.50p 57.00p 57.50p 3052
11/10/2023 57.50p 57.50p 57.00p 57.50p 701
10/10/2023 57.50p 58.50p 57.00p 57.50p 3660
09/10/2023 57.50p 58.50p 56.50p 57.50p 23829
06/10/2023 57.50p 57.74p 57.01p 57.50p 10538
05/10/2023 57.50p 57.50p 57.00p 57.50p 35308
04/10/2023 57.00p 58.00p 56.55p 57.50p 45682
03/10/2023 54.00p 58.00p 54.00p 57.00p 474663
02/10/2023 52.50p 55.00p 51.00p 55.00p 1576279
29/09/2023 55.00p 55.00p 50.12p 51.00p 172785
28/09/2023 55.50p 55.50p 54.02p 55.00p 16027
27/09/2023 55.50p 57.00p 54.27p 55.50p 122714
26/09/2023 55.50p 55.50p 54.00p 55.50p 12104
25/09/2023 55.50p 57.00p 54.00p 55.50p 271
22/09/2023 55.50p 55.50p 54.00p 55.50p 21200
21/09/2023 55.50p 57.00p 54.00p 55.50p 591
20/09/2023 55.50p 55.50p 55.14p 55.50p 63467
19/09/2023 55.50p 57.00p 55.33p 55.50p 6205
18/09/2023 56.00p 57.00p 54.00p 55.50p 28009
15/09/2023 56.00p 56.89p 55.00p 56.00p 5264
14/09/2023 56.00p 57.00p 55.00p 56.00p 867
13/09/2023 56.00p 56.00p 55.00p 56.00p 79
12/09/2023 56.00p 57.00p 55.00p 56.00p 17321
11/09/2023 56.00p 56.00p 55.00p 56.00p 67535
08/09/2023 56.00p 56.44p 55.10p 56.00p 19866
07/09/2023 56.50p 58.00p 55.00p 56.00p 25564
06/09/2023 58.00p 58.00p 55.50p 56.50p 20630
05/09/2023 58.00p 58.00p 57.00p 58.00p 2378
04/09/2023 58.00p 59.00p 57.00p 58.00p 3350
01/09/2023 58.00p 59.00p 57.00p 58.00p 45410
31/08/2023 58.00p 58.00p 57.00p 58.00p 290
30/08/2023 58.00p 59.00p 57.00p 58.00p 2862
29/08/2023 58.50p 59.00p 57.03p 58.00p 12098
25/08/2023 58.50p 59.00p 56.00p 58.50p 28441
24/08/2023 60.00p 60.00p 57.00p 58.50p 20284
23/08/2023 60.00p 60.00p 58.00p 60.00p 28582
22/08/2023 60.00p 60.00p 58.15p 60.00p 7800
21/08/2023 60.00p 60.00p 58.04p 60.00p 43381
18/08/2023 60.00p 62.00p 58.00p 60.00p 93485
17/08/2023 60.00p 60.00p 58.10p 60.00p 649
16/08/2023 60.00p 62.00p 58.00p 60.00p 1978
15/08/2023 60.00p 60.00p 58.10p 60.00p 16344
14/08/2023 60.00p 60.00p 58.00p 60.00p 15215
11/08/2023 60.00p 60.70p 59.50p 60.00p 18056
10/08/2023 60.00p 60.00p 59.50p 60.00p 91815
09/08/2023 60.00p 62.00p 58.00p 60.00p 117859
08/08/2023 61.00p 62.00p 58.00p 60.00p 63225
07/08/2023 61.00p 61.00p 60.00p 61.00p 5322
04/08/2023 61.00p 61.00p 60.02p 61.00p 1696
03/08/2023 61.00p 62.00p 60.00p 61.00p 53138
02/08/2023 61.00p 62.00p 60.00p 61.00p 35612
01/08/2023 61.00p 61.00p 60.00p 61.00p 123631
31/07/2023 60.00p 67.00p 60.00p 61.00p 43118
28/07/2023 61.00p 62.00p 60.24p 61.00p 1043
27/07/2023 61.00p 63.00p 60.00p 61.00p 56411
26/07/2023 61.50p 63.00p 60.00p 61.00p 49903
25/07/2023 57.50p 63.00p 57.50p 61.50p 198602
24/07/2023 57.00p 60.00p 56.00p 57.50p 396506
21/07/2023 57.00p 60.00p 56.00p 56.00p 1230
20/07/2023 59.00p 60.00p 56.00p 57.00p 105738
19/07/2023 61.00p 62.00p 56.10p 59.00p 114140
18/07/2023 61.00p 61.00p 60.02p 61.00p 181
17/07/2023 61.00p 62.00p 60.00p 61.00p 8042
14/07/2023 61.00p 61.00p 60.02p 61.00p 396
13/07/2023 61.00p 61.00p 60.02p 61.00p 308
12/07/2023 61.00p 62.00p 60.00p 61.00p 581
11/07/2023 61.00p 61.00p 60.00p 61.00p 623
10/07/2023 61.00p 61.94p 60.00p 61.00p 3507
07/07/2023 61.00p 61.94p 60.00p 61.00p 738
06/07/2023 61.00p 61.94p 60.00p 61.00p 11600
05/07/2023 61.00p 62.00p 60.00p 61.00p 22753
04/07/2023 61.50p 62.00p 60.00p 60.00p 28588
03/07/2023 61.50p 61.50p 61.00p 61.50p 409
30/06/2023 61.50p 61.50p 61.00p 61.50p 338
29/06/2023 61.50p 61.99p 61.00p 61.50p 35219
28/06/2023 61.50p 61.50p 61.00p 61.50p 2261
27/06/2023 62.50p 62.50p 61.00p 62.00p 39028
26/06/2023 63.00p 63.00p 62.00p 62.50p 4474
23/06/2023 63.00p 63.00p 62.00p 63.00p 25690
22/06/2023 63.00p 64.00p 63.00p 63.00p 33
21/06/2023 63.00p 64.00p 63.00p 63.00p 830
20/06/2023 63.00p 63.00p 62.00p 63.00p 479
19/06/2023 63.00p 63.00p 62.01p 63.00p 6689
16/06/2023 63.00p 64.00p 62.00p 63.00p 1658
15/06/2023 63.00p 63.00p 62.30p 63.00p 3433
14/06/2023 63.00p 63.00p 62.00p 63.00p 1635
13/06/2023 63.00p 63.00p 62.67p 63.00p 0
12/06/2023 63.00p 63.00p 62.30p 63.00p 425
09/06/2023 63.00p 64.00p 62.09p 63.00p 4075
08/06/2023 63.00p 64.00p 62.05p 63.00p 16788
07/06/2023 63.00p 64.00p 62.00p 63.00p 39487
06/06/2023 63.00p 64.00p 62.00p 63.00p 194
05/06/2023 63.00p 64.00p 62.00p 63.00p 2843
02/06/2023 63.00p 64.00p 62.25p 63.00p 5271
01/06/2023 63.00p 64.00p 62.00p 63.00p 861
31/05/2023 63.00p 64.00p 62.00p 63.00p 2129
30/05/2023 63.00p 63.00p 62.00p 63.00p 6744
26/05/2023 63.00p 63.00p 62.50p 63.00p 47988
25/05/2023 63.00p 63.00p 62.34p 63.00p 1674
24/05/2023 63.00p 64.00p 62.20p 63.00p 11452
23/05/2023 63.00p 63.00p 62.00p 63.00p 6734
22/05/2023 63.00p 64.00p 62.00p 63.00p 938
19/05/2023 63.00p 64.00p 62.00p 63.00p 6067
18/05/2023 63.00p 63.00p 62.00p 63.00p 3348
17/05/2023 66.00p 66.98p 62.00p 63.00p 77760
16/05/2023 66.00p 67.00p 65.00p 66.00p 13350
15/05/2023 66.00p 66.24p 65.00p 66.00p 25536
12/05/2023 66.00p 67.00p 66.00p 66.00p 1300
11/05/2023 66.00p 67.00p 65.00p 66.00p 3781
10/05/2023 67.50p 67.50p 63.55p 66.00p 58188
09/05/2023 65.50p 68.60p 63.00p 67.50p 32202
05/05/2023 64.50p 68.00p 64.50p 65.50p 10002
04/05/2023 60.00p 66.50p 60.00p 64.50p 144537
03/05/2023 57.50p 62.00p 55.00p 60.00p 15880319
02/05/2023 57.50p 58.00p 57.30p 57.50p 71382
28/04/2023 57.50p 58.00p 57.00p 57.50p 34798
27/04/2023 59.00p 60.00p 57.00p 57.50p 162694
26/04/2023 59.00p 59.00p 57.00p 59.00p 15366
25/04/2023 59.00p 60.00p 58.00p 59.00p 237126
24/04/2023 59.00p 60.00p 58.00p 59.00p 74462
21/04/2023 61.00p 62.00p 58.00p 59.00p 217230
20/04/2023 62.50p 63.00p 60.02p 61.00p 259045
19/04/2023 62.50p 63.00p 62.17p 62.50p 500
18/04/2023 62.50p 63.00p 62.00p 62.50p 11528
17/04/2023 62.50p 64.50p 62.04p 62.50p 29276
14/04/2023 62.50p 63.00p 62.50p 62.50p 30733
13/04/2023 62.50p 63.00p 62.16p 62.50p 93515
12/04/2023 66.00p 67.00p 62.00p 62.50p 202997
11/04/2023 65.50p 67.00p 64.00p 65.50p 93892
06/04/2023 65.50p 67.00p 64.24p 65.50p 191054
05/04/2023 66.50p 68.00p 65.00p 66.00p 215658
04/04/2023 66.50p 68.00p 65.00p 66.50p 115429
03/04/2023 66.50p 68.00p 65.00p 66.50p 38067
31/03/2023 66.50p 68.00p 66.25p 66.50p 166864
30/03/2023 66.50p 68.00p 66.22p 66.50p 3186
29/03/2023 67.00p 68.00p 65.15p 66.50p 232954
28/03/2023 72.00p 72.00p 66.25p 67.00p 122411
27/03/2023 72.00p 74.00p 70.00p 72.00p 7645
24/03/2023 72.00p 73.00p 71.00p 72.00p 5455
23/03/2023 74.50p 75.00p 72.00p 72.00p 16521
22/03/2023 74.50p 76.00p 73.00p 74.50p 7005
21/03/2023 75.00p 75.00p 73.00p 74.50p 9569
20/03/2023 76.00p 77.00p 73.14p 75.00p 88901
17/03/2023 76.00p 77.00p 75.00p 76.00p 13879
16/03/2023 77.00p 77.00p 75.00p 76.00p 49669
15/03/2023 77.00p 78.00p 76.00p 77.00p 13637
14/03/2023 77.00p 77.00p 77.00p 77.00p 0
13/03/2023 77.50p 78.00p 76.00p 77.00p 26300
10/03/2023 78.00p 78.00p 76.00p 77.50p 1577
09/03/2023 78.00p 79.00p 77.00p 78.00p 1308
08/03/2023 79.00p 79.00p 77.00p 78.00p 37625
07/03/2023 79.00p 80.00p 78.00p 79.00p 10959
06/03/2023 79.00p 80.00p 78.00p 79.00p 4383
03/03/2023 79.00p 80.60p 78.88p 79.00p 6970
02/03/2023 79.50p 80.00p 78.66p 79.00p 10517
01/03/2023 80.00p 81.00p 78.00p 79.50p 20653
28/02/2023 82.00p 83.00p 79.00p 80.00p 24793
27/02/2023 82.00p 83.00p 81.00p 82.00p 35697
24/02/2023 82.00p 83.00p 81.00p 82.00p 7984
23/02/2023 82.00p 83.00p 81.00p 82.00p 9775
22/02/2023 83.00p 83.00p 81.00p 82.00p 16553
21/02/2023 83.00p 84.00p 82.00p 83.00p 3172
20/02/2023 83.00p 84.00p 82.12p 83.00p 7016
17/02/2023 83.00p 83.00p 82.13p 83.00p 7260
16/02/2023 83.00p 84.00p 82.13p 83.00p 3884
15/02/2023 83.00p 84.00p 82.00p 82.00p 29320
14/02/2023 83.00p 84.00p 82.06p 83.00p 15713
13/02/2023 83.00p 84.00p 82.00p 83.00p 3423
10/02/2023 83.50p 85.00p 82.28p 83.00p 1084
09/02/2023 83.50p 85.00p 82.20p 83.50p 10992
08/02/2023 83.50p 85.00p 82.01p 83.50p 15421
07/02/2023 83.50p 85.00p 82.00p 83.50p 7095
06/02/2023 83.50p 85.00p 82.00p 83.50p 7889
03/02/2023 83.50p 85.00p 82.00p 83.50p 29525
02/02/2023 87.00p 88.00p 82.50p 83.50p 65383
01/02/2023 88.00p 88.00p 86.00p 87.00p 13596
31/01/2023 88.00p 89.00p 87.00p 88.00p 2323
30/01/2023 90.00p 91.00p 87.00p 88.00p 22037
27/01/2023 90.50p 92.80p 90.10p 90.50p 12881
26/01/2023 90.00p 91.00p 90.00p 90.50p 120055
25/01/2023 91.50p 91.98p 90.00p 90.50p 118790
24/01/2023 93.50p 95.00p 90.00p 91.50p 256315
23/01/2023 88.00p 95.00p 88.00p 93.50p 112912
20/01/2023 77.50p 89.00p 77.50p 86.00p 50338
19/01/2023 77.50p 80.00p 75.00p 77.50p 11516
18/01/2023 77.50p 80.00p 77.50p 77.50p 1869
17/01/2023 77.50p 80.00p 77.50p 77.50p 35241
16/01/2023 80.00p 80.44p 75.70p 77.50p 103697
13/01/2023 81.50p 81.50p 78.00p 80.00p 39836
12/01/2023 81.50p 81.55p 81.00p 81.50p 37234
11/01/2023 81.50p 83.00p 80.01p 81.50p 38186
10/01/2023 81.50p 82.10p 80.10p 81.50p 11501
09/01/2023 81.50p 82.25p 80.50p 81.50p 35667
06/01/2023 81.50p 83.00p 80.40p 81.50p 56845
05/01/2023 81.50p 81.88p 81.14p 81.50p 31274

*Close Price adjusted for both dividends and splits