Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/03/2022 129.00p 132.00p 126.90p 129.00p 49798
24/03/2022 129.00p 132.00p 128.55p 129.00p 1379
23/03/2022 126.00p 132.49p 126.00p 129.00p 18915
22/03/2022 124.50p 130.00p 124.50p 126.00p 29650
21/03/2022 124.00p 125.80p 124.00p 124.00p 13713
18/03/2022 119.00p 126.00p 118.51p 124.00p 71327
17/03/2022 119.00p 122.00p 119.00p 119.00p 816
16/03/2022 119.00p 121.94p 119.00p 119.00p 13493
15/03/2022 119.00p 119.00p 118.00p 119.00p 4778
14/03/2022 119.00p 121.00p 116.00p 116.00p 20274
11/03/2022 116.50p 122.04p 115.66p 119.00p 12298
10/03/2022 114.50p 119.00p 114.50p 116.50p 36978
09/03/2022 113.50p 117.00p 113.25p 114.50p 111795
08/03/2022 113.50p 114.00p 112.26p 113.50p 137866
07/03/2022 112.50p 115.00p 107.00p 113.50p 83016
04/03/2022 114.50p 114.50p 110.00p 112.50p 43039
03/03/2022 115.50p 115.50p 114.50p 114.50p 37361
02/03/2022 116.00p 116.00p 114.00p 115.50p 23669
01/03/2022 116.00p 116.00p 115.02p 116.00p 15401
28/02/2022 117.00p 118.56p 113.00p 116.00p 21107
25/02/2022 117.00p 118.00p 117.00p 117.00p 16257
24/02/2022 125.50p 125.50p 112.00p 117.00p 157095
23/02/2022 126.00p 126.00p 124.28p 126.00p 3690
22/02/2022 127.00p 130.00p 123.00p 126.00p 9513
21/02/2022 127.50p 127.50p 125.00p 127.50p 5933
18/02/2022 127.50p 127.50p 125.00p 127.50p 4127
17/02/2022 127.50p 127.50p 125.00p 127.50p 28222
16/02/2022 127.50p 127.50p 125.00p 127.50p 1650
15/02/2022 127.50p 127.50p 125.01p 127.50p 1705
14/02/2022 129.00p 133.00p 125.00p 127.50p 18610
11/02/2022 129.50p 129.50p 129.50p 129.50p 0
10/02/2022 129.50p 131.50p 126.00p 129.50p 40027
09/02/2022 133.50p 135.00p 127.10p 129.50p 50138
08/02/2022 134.00p 134.00p 132.00p 134.00p 11059
07/02/2022 134.00p 136.00p 132.00p 134.00p 43165
04/02/2022 134.00p 134.00p 132.10p 134.00p 88
03/02/2022 134.00p 134.00p 133.75p 134.00p 5262
02/02/2022 134.00p 134.40p 132.00p 134.00p 914
01/02/2022 135.00p 137.66p 132.00p 134.00p 87670
31/01/2022 138.50p 138.50p 131.00p 136.00p 29272
28/01/2022 140.00p 144.00p 135.00p 142.00p 2596
27/01/2022 143.50p 147.00p 137.00p 140.50p 37719
26/01/2022 143.50p 143.50p 140.00p 143.50p 9427
25/01/2022 143.50p 145.00p 140.00p 143.50p 10406
24/01/2022 145.00p 147.84p 140.00p 143.50p 28656
21/01/2022 142.50p 150.00p 140.00p 145.00p 57099
20/01/2022 139.00p 145.00p 135.00p 140.00p 237
19/01/2022 139.00p 142.86p 138.50p 139.00p 3650
18/01/2022 140.00p 143.00p 135.35p 139.00p 22494
17/01/2022 140.00p 144.44p 135.00p 142.00p 58988
14/01/2022 135.50p 145.00p 132.00p 140.00p 61258
13/01/2022 135.00p 137.00p 132.00p 135.50p 3256
12/01/2022 135.00p 137.00p 130.00p 135.00p 242339
10/01/2022 137.00p 138.96p 135.45p 137.00p 27497
07/01/2022 137.00p 138.96p 136.15p 137.00p 6214
06/01/2022 137.00p 138.70p 135.20p 137.00p 10555
05/01/2022 137.50p 139.00p 135.16p 137.00p 13331
04/01/2022 130.50p 140.00p 130.00p 137.50p 76946
03/01/2022 129.00p 133.00p 127.08p 129.00p 3688
31/12/2021 129.00p 133.00p 127.08p 129.00p 3688
30/12/2021 123.50p 135.00p 123.00p 129.00p 26197
29/12/2021 121.00p 125.00p 121.00p 123.50p 36590
28/12/2021 120.00p 124.00p 118.60p 121.00p 5268
27/12/2021 120.00p 124.00p 118.60p 121.00p 5268
24/12/2021 120.00p 124.00p 118.60p 121.00p 5268
23/12/2021 119.50p 124.00p 116.00p 120.00p 4564
22/12/2021 119.50p 122.00p 117.00p 122.00p 7449
21/12/2021 119.50p 119.50p 115.66p 119.50p 39268
20/12/2021 119.50p 124.00p 115.66p 119.50p 74130
17/12/2021 119.50p 124.00p 116.35p 119.50p 58417
16/12/2021 119.50p 121.98p 115.09p 119.50p 23179
15/12/2021 119.50p 122.44p 115.00p 119.50p 16409
14/12/2021 122.50p 124.00p 115.00p 119.50p 55331
13/12/2021 129.00p 129.90p 120.00p 123.00p 29952
10/12/2021 129.50p 132.00p 126.00p 129.00p 741
09/12/2021 130.00p 130.00p 128.00p 130.00p 45564
08/12/2021 135.00p 138.00p 128.50p 130.00p 51146
07/12/2021 135.00p 136.44p 132.60p 135.00p 11518
06/12/2021 135.00p 136.50p 132.60p 135.00p 18247
03/12/2021 135.00p 137.00p 132.00p 135.00p 18192
02/12/2021 135.00p 137.00p 134.40p 135.00p 4505
01/12/2021 135.00p 137.00p 135.00p 135.00p 113
30/11/2021 135.00p 137.00p 134.10p 135.00p 1534
29/11/2021 134.00p 138.00p 132.80p 135.00p 28179
26/11/2021 143.50p 145.00p 128.00p 134.00p 104158
25/11/2021 145.00p 145.00p 142.25p 145.00p 3648
24/11/2021 145.00p 145.07p 142.15p 145.00p 34388
23/11/2021 146.00p 148.00p 142.08p 145.00p 72598
22/11/2021 148.50p 154.00p 140.00p 146.00p 63595
19/11/2021 142.00p 142.00p 141.00p 142.00p 6299
18/11/2021 142.00p 143.45p 141.00p 142.00p 5755
17/11/2021 142.00p 143.50p 140.00p 142.00p 8457
16/11/2021 142.00p 144.00p 141.70p 142.00p 30728
15/11/2021 134.50p 143.99p 133.00p 142.00p 57613
12/11/2021 134.50p 135.97p 134.50p 134.50p 2857
11/11/2021 134.50p 136.00p 134.02p 134.50p 42830
10/11/2021 134.50p 136.00p 133.84p 134.50p 25517
09/11/2021 133.00p 136.00p 132.00p 134.50p 31644
08/11/2021 133.50p 134.00p 131.00p 133.00p 49324
05/11/2021 134.50p 138.00p 131.00p 133.50p 10517
04/11/2021 133.00p 138.00p 130.79p 134.50p 19265
03/11/2021 131.50p 133.00p 130.03p 133.00p 29903
02/11/2021 133.50p 135.00p 130.00p 131.50p 9821
01/11/2021 134.00p 134.94p 132.00p 133.50p 20486
29/10/2021 134.00p 135.00p 132.04p 134.00p 163
28/10/2021 136.50p 137.00p 133.00p 134.00p 9306
27/10/2021 140.50p 143.00p 135.00p 136.50p 49702
26/10/2021 140.50p 142.00p 138.00p 140.50p 2247
25/10/2021 141.50p 143.00p 139.00p 140.50p 6369
22/10/2021 147.00p 149.00p 139.00p 141.50p 31077
21/10/2021 147.00p 147.00p 145.00p 147.00p 7064
20/10/2021 147.00p 147.70p 142.50p 142.50p 28670
19/10/2021 147.00p 147.70p 145.66p 147.00p 4865
18/10/2021 147.00p 147.72p 145.00p 147.00p 6178
15/10/2021 147.00p 147.00p 145.00p 147.00p 5751
14/10/2021 146.00p 150.00p 145.00p 147.00p 22693
13/10/2021 143.50p 150.00p 142.00p 146.00p 36150
12/10/2021 142.50p 149.00p 141.30p 143.50p 19970
11/10/2021 132.50p 145.00p 132.50p 142.50p 56661
08/10/2021 132.50p 134.75p 130.75p 132.50p 12890
07/10/2021 132.50p 133.50p 130.05p 132.50p 10036
06/10/2021 136.00p 138.00p 130.00p 132.50p 20464
05/10/2021 136.00p 137.92p 132.26p 136.00p 8431
04/10/2021 137.50p 140.00p 132.40p 136.00p 27728
01/10/2021 140.00p 142.00p 135.00p 137.50p 14535
30/09/2021 144.50p 146.75p 138.00p 140.00p 43392
29/09/2021 141.00p 148.00p 140.00p 144.50p 85354
28/09/2021 135.00p 145.00p 135.00p 141.00p 58742
27/09/2021 123.50p 137.00p 122.00p 135.00p 54868
24/09/2021 125.00p 125.00p 122.00p 123.50p 44677
23/09/2021 120.00p 126.80p 120.00p 125.00p 85140
22/09/2021 118.00p 122.00p 118.00p 119.00p 26814
21/09/2021 117.50p 118.19p 116.00p 118.00p 37104
20/09/2021 118.00p 119.00p 117.50p 117.50p 2386
17/09/2021 118.00p 119.40p 116.00p 118.00p 10653
16/09/2021 119.00p 120.00p 116.00p 118.00p 22946
15/09/2021 119.00p 120.00p 116.00p 116.00p 29978
14/09/2021 119.00p 120.00p 116.00p 119.00p 20645
13/09/2021 119.00p 122.00p 116.10p 122.00p 8459
10/09/2021 119.00p 120.00p 119.00p 119.00p 1242
09/09/2021 119.00p 121.34p 116.00p 119.00p 9291
08/09/2021 119.00p 121.40p 116.00p 119.00p 8201
07/09/2021 121.50p 122.00p 116.00p 119.00p 73245
06/09/2021 121.50p 123.00p 120.00p 121.50p 68611
03/09/2021 121.50p 122.13p 120.00p 121.50p 14834
02/09/2021 123.00p 123.00p 120.00p 121.50p 95106
01/09/2021 129.50p 133.00p 121.00p 124.00p 48219
31/08/2021 132.50p 135.00p 125.00p 129.50p 10434
30/08/2021 132.50p 132.50p 128.00p 132.50p 8358
27/08/2021 132.50p 132.50p 128.00p 132.50p 8358
26/08/2021 133.00p 135.00p 130.00p 132.50p 3770
25/08/2021 134.00p 134.00p 130.00p 133.00p 1920
24/08/2021 135.00p 135.00p 130.50p 134.00p 9284
23/08/2021 135.00p 135.00p 130.00p 135.00p 12444
20/08/2021 135.00p 135.00p 132.00p 135.00p 2500
19/08/2021 137.50p 137.50p 135.00p 135.00p 4110
18/08/2021 137.50p 137.50p 135.00p 137.50p 1100
17/08/2021 138.50p 140.00p 135.00p 137.50p 5857
16/08/2021 138.50p 139.75p 135.07p 138.50p 481
13/08/2021 140.50p 142.00p 138.50p 138.50p 5179
12/08/2021 140.50p 145.00p 139.03p 145.00p 6526
11/08/2021 140.50p 142.00p 140.30p 142.00p 766
10/08/2021 142.50p 145.00p 138.00p 139.00p 8439
09/08/2021 142.50p 142.50p 142.50p 142.50p 874
06/08/2021 142.50p 143.00p 142.50p 142.50p 2200
05/08/2021 142.50p 142.50p 141.00p 142.50p 6364
04/08/2021 142.50p 142.50p 140.00p 142.50p 8034
03/08/2021 142.50p 143.00p 140.05p 141.00p 16373
02/08/2021 142.50p 143.20p 140.50p 142.50p 7887
30/07/2021 142.50p 143.50p 140.00p 142.50p 16122
29/07/2021 142.50p 143.00p 140.00p 142.50p 114615
28/07/2021 140.50p 140.50p 139.40p 140.50p 103373
27/07/2021 139.50p 140.08p 138.11p 139.00p 11650
26/07/2021 139.50p 140.00p 138.11p 139.50p 1251
23/07/2021 137.00p 140.00p 135.00p 139.50p 28841
22/07/2021 137.00p 139.00p 135.00p 137.00p 37932
21/07/2021 137.00p 139.28p 134.00p 137.00p 42462
20/07/2021 142.00p 142.00p 132.00p 137.00p 167255
19/07/2021 144.50p 147.00p 141.00p 142.00p 5661
16/07/2021 147.00p 149.00p 142.00p 145.00p 17781
15/07/2021 149.00p 149.00p 146.00p 147.00p 8997
14/07/2021 154.00p 158.00p 148.00p 149.00p 25489
13/07/2021 154.00p 154.37p 149.00p 154.00p 19304
12/07/2021 153.00p 158.00p 150.00p 154.00p 21705
09/07/2021 154.00p 154.20p 154.00p 154.00p 660
08/07/2021 154.00p 154.00p 152.48p 154.00p 62855
07/07/2021 154.00p 154.40p 153.15p 154.00p 4231
06/07/2021 153.00p 154.00p 153.00p 154.00p 28925
05/07/2021 154.00p 154.70p 153.00p 154.00p 87493
02/07/2021 154.00p 154.30p 153.00p 154.00p 5488
01/07/2021 154.00p 154.00p 153.00p 154.00p 46251
30/06/2021 154.00p 154.30p 153.00p 154.00p 52226
29/06/2021 154.00p 154.00p 154.00p 154.00p 0
28/06/2021 154.00p 154.90p 146.00p 154.00p 57589
25/06/2021 154.00p 154.00p 154.00p 154.00p 3870
24/06/2021 154.00p 155.96p 154.00p 154.00p 2533
23/06/2021 154.00p 155.00p 152.00p 154.00p 3380
22/06/2021 154.00p 155.00p 154.00p 154.00p 2274
21/06/2021 153.00p 155.00p 153.00p 154.00p 736
18/06/2021 154.00p 154.36p 153.00p 154.00p 35742

*Close Price adjusted for both dividends and splits