Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
04/01/2023 82.50p 82.50p 80.10p 81.50p 2502
03/01/2023 82.50p 85.00p 80.00p 82.50p 11533
30/12/2022 82.50p 82.50p 82.50p 82.50p 40000
29/12/2022 82.50p 85.00p 80.25p 82.50p 4602
28/12/2022 83.00p 83.00p 81.00p 82.50p 24712
23/12/2022 83.00p 83.00p 83.00p 83.00p 0
22/12/2022 82.50p 83.00p 80.66p 83.00p 42828
21/12/2022 83.00p 84.00p 80.00p 82.50p 49565
20/12/2022 84.00p 84.00p 81.06p 83.00p 46398
19/12/2022 84.00p 84.00p 84.00p 84.00p 2380
16/12/2022 85.20p 85.20p 82.40p 84.00p 2775
15/12/2022 85.20p 85.20p 82.50p 85.20p 15400
14/12/2022 85.20p 88.00p 85.20p 85.20p 460
13/12/2022 86.50p 86.50p 83.00p 85.20p 8861
12/12/2022 86.50p 86.50p 85.00p 86.50p 3445
09/12/2022 86.50p 88.00p 83.00p 86.50p 4127
08/12/2022 88.50p 88.50p 85.00p 86.50p 678
07/12/2022 88.50p 88.50p 85.00p 88.50p 5883
06/12/2022 89.00p 89.00p 85.00p 88.50p 27526
05/12/2022 89.00p 89.00p 86.00p 89.00p 5298
02/12/2022 89.00p 91.50p 86.06p 89.00p 3748
01/12/2022 89.00p 92.00p 87.64p 89.00p 3053
30/11/2022 89.00p 91.94p 86.00p 89.00p 9996
29/11/2022 90.50p 92.00p 86.22p 89.00p 56789
28/11/2022 90.50p 93.00p 89.45p 90.50p 13991
25/11/2022 90.50p 93.00p 88.00p 90.50p 11113
24/11/2022 91.50p 93.00p 88.00p 90.50p 20904
23/11/2022 93.00p 93.00p 90.00p 91.50p 11850
22/11/2022 93.00p 93.00p 91.00p 93.00p 6358
21/11/2022 94.00p 94.00p 91.00p 93.00p 41173
18/11/2022 94.00p 94.00p 93.00p 94.00p 59845
17/11/2022 94.00p 94.00p 93.00p 94.00p 11542
16/11/2022 95.50p 95.50p 93.00p 94.00p 15348
15/11/2022 95.50p 95.50p 94.60p 95.50p 5556
14/11/2022 95.50p 95.50p 94.65p 95.50p 8279
11/11/2022 95.50p 97.00p 94.75p 95.50p 3310
10/11/2022 95.00p 96.24p 95.00p 95.50p 55056
09/11/2022 94.00p 95.70p 94.00p 95.50p 82106
08/11/2022 93.50p 96.00p 93.00p 94.00p 37806
07/11/2022 94.00p 96.00p 90.75p 93.50p 14494
04/11/2022 95.00p 96.00p 92.00p 94.00p 20664
03/11/2022 95.00p 97.00p 93.20p 95.00p 1010
02/11/2022 95.00p 97.00p 94.00p 95.00p 52345
01/11/2022 95.00p 97.40p 93.00p 95.00p 46256
31/10/2022 95.00p 97.00p 93.00p 95.00p 740
28/10/2022 95.00p 95.00p 95.00p 95.00p 505
27/10/2022 95.00p 97.00p 93.20p 95.00p 20040
26/10/2022 94.50p 95.00p 92.00p 95.00p 1173661
25/10/2022 94.50p 94.95p 92.00p 94.50p 2216
24/10/2022 94.50p 94.50p 92.00p 94.50p 75
21/10/2022 94.50p 94.50p 93.00p 94.50p 6459
20/10/2022 94.50p 95.00p 94.50p 94.50p 10522
19/10/2022 94.50p 94.95p 92.00p 94.50p 5522
18/10/2022 94.50p 95.00p 92.26p 94.50p 8470
17/10/2022 97.00p 97.00p 92.26p 94.50p 8697
14/10/2022 97.00p 98.50p 97.00p 97.00p 0
13/10/2022 97.50p 97.50p 95.00p 97.00p 2677
12/10/2022 97.50p 97.50p 95.00p 97.50p 52640
11/10/2022 98.00p 98.00p 95.00p 97.50p 11494
10/10/2022 98.00p 101.00p 95.00p 98.00p 5055
07/10/2022 98.00p 98.24p 95.00p 98.00p 883
06/10/2022 98.00p 98.50p 95.06p 98.00p 1014
05/10/2022 98.00p 98.60p 98.00p 98.00p 1016
04/10/2022 98.00p 98.00p 95.00p 98.00p 5
03/10/2022 98.00p 99.50p 95.00p 98.00p 18005
30/09/2022 98.00p 98.00p 95.00p 98.00p 184
29/09/2022 98.00p 101.00p 95.00p 98.00p 20170
28/09/2022 97.50p 100.00p 97.00p 98.00p 62573
27/09/2022 98.00p 99.50p 95.22p 97.00p 25249
26/09/2022 101.50p 101.50p 97.00p 97.00p 77877
23/09/2022 101.50p 102.50p 100.87p 101.50p 9805
22/09/2022 101.50p 102.68p 100.80p 101.50p 49513
21/09/2022 101.50p 102.97p 100.66p 101.50p 80618
20/09/2022 101.50p 103.00p 101.50p 101.50p 9735
19/09/2022 101.50p 103.00p 101.00p 101.50p 1014
16/09/2022 101.50p 103.00p 101.00p 101.50p 1014
15/09/2022 101.50p 103.00p 101.25p 101.50p 17027
14/09/2022 102.50p 103.00p 100.00p 100.00p 129323
13/09/2022 101.00p 103.00p 101.00p 102.50p 21167
12/09/2022 101.00p 101.70p 100.00p 101.00p 19413
09/09/2022 101.00p 101.00p 100.00p 101.00p 3548
08/09/2022 102.50p 102.50p 100.00p 101.00p 5041
07/09/2022 102.50p 102.50p 100.00p 102.50p 2809
06/09/2022 102.50p 105.00p 100.05p 102.50p 5363
05/09/2022 105.00p 105.00p 100.00p 102.50p 9956
02/09/2022 105.00p 107.00p 105.00p 105.00p 8237
01/09/2022 105.00p 106.55p 102.00p 105.00p 73116
31/08/2022 108.50p 108.50p 105.00p 105.00p 32884
30/08/2022 108.50p 109.14p 106.00p 108.50p 13132
29/08/2022 108.50p 109.45p 106.00p 108.50p 7932
26/08/2022 108.50p 109.45p 106.00p 108.50p 7932
25/08/2022 108.50p 109.64p 106.65p 108.50p 12464
24/08/2022 108.50p 111.00p 106.50p 108.50p 3601
23/08/2022 111.00p 111.00p 106.10p 108.50p 63411
22/08/2022 112.50p 112.50p 110.00p 111.00p 69654
19/08/2022 118.00p 118.48p 112.00p 112.50p 18712
18/08/2022 120.00p 120.00p 116.00p 118.00p 22331
17/08/2022 122.50p 124.00p 118.55p 120.00p 50123
16/08/2022 118.50p 122.50p 118.50p 122.50p 21282
15/08/2022 118.50p 122.00p 117.00p 118.50p 18898
12/08/2022 116.50p 120.00p 116.50p 118.50p 23216
11/08/2022 108.50p 118.00p 107.00p 116.50p 61858
10/08/2022 108.50p 109.70p 107.00p 108.50p 558996
09/08/2022 108.50p 110.00p 107.85p 108.50p 9989
08/08/2022 108.00p 109.45p 106.55p 108.00p 169321
05/08/2022 108.00p 109.64p 105.00p 105.00p 7823
04/08/2022 110.50p 110.50p 108.00p 108.00p 28845
03/08/2022 110.00p 112.00p 108.00p 110.00p 23748
02/08/2022 110.00p 112.00p 110.00p 110.00p 1002
01/08/2022 109.00p 112.00p 108.00p 112.00p 73940
29/07/2022 108.50p 111.00p 108.00p 109.00p 59696
28/07/2022 111.00p 111.00p 108.00p 108.00p 396868
27/07/2022 111.00p 111.50p 110.00p 111.00p 32961
26/07/2022 109.00p 110.00p 108.02p 109.00p 5222
25/07/2022 109.00p 110.00p 108.03p 109.00p 3926
22/07/2022 109.00p 110.00p 108.02p 109.00p 2756
21/07/2022 110.00p 111.75p 108.00p 109.00p 30945
20/07/2022 110.00p 112.00p 108.00p 110.00p 12207
19/07/2022 110.00p 110.44p 109.00p 110.00p 4341
18/07/2022 110.00p 111.50p 108.04p 110.00p 7201
15/07/2022 110.00p 110.00p 110.00p 110.00p 32984
14/07/2022 110.00p 112.00p 109.05p 110.00p 550
13/07/2022 110.00p 112.00p 109.05p 110.00p 4476

*Close Price adjusted for both dividends and splits