Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/01/2022 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
17/06/2021 154.00p 155.52p 154.00p 154.00p 2496
16/06/2021 154.00p 158.00p 154.00p 154.00p 80009
15/06/2021 153.00p 154.30p 153.00p 154.00p 380778
14/06/2021 154.00p 155.80p 153.56p 154.00p 832028
11/06/2021 154.00p 155.60p 154.00p 154.00p 16327
10/06/2021 154.00p 155.00p 153.00p 154.00p 24959
09/06/2021 154.00p 155.00p 153.50p 154.50p 9802
08/06/2021 154.00p 155.00p 153.00p 154.00p 61521
07/06/2021 154.00p 156.00p 152.60p 154.00p 138922
04/06/2021 154.00p 154.84p 152.66p 154.00p 3649
03/06/2021 154.00p 155.14p 152.55p 154.00p 50828
02/06/2021 153.00p 156.00p 152.00p 154.00p 28159
01/06/2021 152.50p 156.00p 152.00p 153.00p 47892
31/05/2021 154.00p 155.00p 150.00p 152.50p 74989
28/05/2021 154.00p 155.00p 150.00p 152.50p 55605
27/05/2021 154.00p 158.00p 153.00p 154.00p 5109
26/05/2021 154.00p 154.10p 153.02p 154.00p 440138
25/05/2021 155.00p 156.00p 153.00p 154.00p 140724
24/05/2021 156.00p 158.00p 152.00p 155.00p 29093
21/05/2021 156.50p 156.70p 154.00p 156.00p 77662
20/05/2021 156.50p 156.50p 155.60p 156.50p 1125
19/05/2021 156.00p 158.00p 155.00p 156.50p 19433
18/05/2021 155.50p 158.00p 153.50p 156.00p 14911
17/05/2021 155.50p 158.00p 153.58p 155.50p 8589
14/05/2021 155.50p 155.70p 153.58p 155.50p 15918
13/05/2021 156.00p 156.00p 153.00p 155.50p 47143
12/05/2021 156.00p 158.00p 148.00p 156.00p 15197
11/05/2021 156.00p 158.50p 153.00p 156.00p 63382
10/05/2021 155.50p 157.20p 155.10p 156.00p 25048
07/05/2021 147.00p 160.00p 147.00p 160.00p 140948
06/05/2021 147.50p 150.00p 145.85p 147.00p 15702
05/05/2021 145.00p 148.83p 143.44p 145.00p 28651
04/05/2021 146.50p 153.00p 142.00p 145.00p 39046
03/05/2021 146.50p 146.50p 144.10p 145.50p 19415
30/04/2021 146.50p 146.50p 144.10p 145.50p 19415
29/04/2021 147.50p 147.50p 145.00p 145.50p 13120
28/04/2021 147.50p 147.50p 145.00p 147.50p 11130
27/04/2021 146.50p 150.00p 144.00p 147.50p 49768
26/04/2021 152.50p 152.50p 145.00p 148.00p 23813
23/04/2021 153.50p 154.50p 151.00p 152.50p 42827
22/04/2021 154.50p 157.00p 153.10p 154.50p 122009
21/04/2021 153.50p 157.00p 152.25p 154.50p 14876
20/04/2021 155.00p 157.00p 152.00p 154.50p 42893
19/04/2021 155.00p 157.94p 151.00p 155.00p 21212
16/04/2021 156.00p 158.80p 152.10p 156.00p 10010
15/04/2021 156.00p 159.40p 153.00p 156.00p 14999
14/04/2021 156.00p 160.00p 155.00p 156.00p 38759

*Close Price adjusted for both dividends and splits