Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/03/2020 163.50p 165.96p 162.00p 165.00p 37632
09/03/2020 179.50p 179.50p 160.00p 163.50p 85377
06/03/2020 180.50p 184.00p 176.00p 179.50p 126729
05/03/2020 215.00p 215.00p 182.00p 184.00p 569269
04/03/2020 215.00p 215.00p 215.00p 215.00p 130000
03/03/2020 215.00p 218.40p 212.50p 215.00p 74630
02/03/2020 214.00p 224.00p 211.00p 215.00p 89797
28/02/2020 216.00p 216.00p 210.00p 214.00p 75321
27/02/2020 220.00p 220.00p 214.00p 217.00p 27642
26/02/2020 221.00p 221.00p 218.50p 221.00p 31651
25/02/2020 221.00p 223.00p 220.00p 221.00p 13896
24/02/2020 225.00p 225.05p 220.00p 221.00p 34950
21/02/2020 225.00p 225.00p 225.00p 225.00p 0
20/02/2020 225.00p 225.05p 225.00p 225.00p 2642
19/02/2020 224.00p 226.50p 224.00p 225.00p 1052
18/02/2020 224.00p 224.00p 222.51p 224.00p 2169
17/02/2020 224.00p 226.00p 222.00p 224.00p 14729
14/02/2020 224.00p 226.00p 222.00p 224.00p 7395
13/02/2020 224.00p 224.00p 222.00p 224.00p 7150
12/02/2020 224.00p 226.00p 224.00p 224.00p 831
11/02/2020 224.00p 226.00p 224.00p 224.00p 1000
10/02/2020 224.00p 224.00p 221.80p 224.00p 1594
07/02/2020 224.00p 224.00p 221.50p 224.00p 26674
06/02/2020 224.00p 224.00p 220.00p 224.00p 4359
05/02/2020 227.00p 227.00p 220.00p 224.00p 23978
04/02/2020 228.00p 228.00p 224.06p 227.00p 4217
03/02/2020 228.00p 228.50p 224.08p 228.00p 32046
31/01/2020 228.00p 229.90p 224.00p 228.00p 5324
30/01/2020 228.00p 229.92p 224.00p 228.00p 15393
29/01/2020 228.00p 228.00p 224.48p 228.00p 4814
28/01/2020 223.00p 232.00p 223.00p 228.00p 36856
27/01/2020 215.00p 227.00p 215.00p 222.00p 41926
24/01/2020 209.00p 220.00p 206.00p 215.00p 40698
23/01/2020 209.00p 212.00p 208.00p 209.00p 31176
22/01/2020 209.00p 211.40p 206.00p 209.00p 68305
21/01/2020 209.00p 210.50p 206.00p 209.00p 153967
20/01/2020 209.00p 210.25p 206.00p 209.00p 46513
17/01/2020 210.00p 213.14p 206.00p 209.00p 43245
16/01/2020 211.00p 215.00p 210.00p 210.00p 89632
15/01/2020 221.00p 224.00p 211.00p 211.00p 18615
14/01/2020 222.00p 222.00p 214.00p 214.00p 515424
13/01/2020 223.00p 227.00p 219.76p 222.00p 94680
10/01/2020 220.00p 226.00p 220.00p 223.00p 36640
09/01/2020 212.00p 221.88p 211.00p 219.00p 42833
08/01/2020 202.00p 212.00p 200.00p 212.00p 47047
07/01/2020 196.00p 206.00p 196.00p 202.00p 103291
06/01/2020 193.00p 196.00p 193.00p 194.00p 82006
03/01/2020 189.50p 196.00p 189.50p 193.00p 6868
02/01/2020 189.50p 193.82p 189.50p 189.50p 11757
31/12/2019 189.50p 193.82p 189.50p 189.50p 950
30/12/2019 189.50p 193.01p 189.50p 189.50p 36443
27/12/2019 189.50p 189.50p 186.98p 189.50p 1085
24/12/2019 192.00p 193.01p 189.50p 189.50p 8024
23/12/2019 189.50p 194.00p 189.50p 192.00p 3501
20/12/2019 189.50p 194.00p 189.50p 189.50p 4602
19/12/2019 188.50p 194.00p 187.00p 189.50p 38977
18/12/2019 182.50p 192.00p 182.50p 188.50p 42627
17/12/2019 182.50p 182.50p 182.50p 182.50p 1597
16/12/2019 182.50p 182.50p 182.50p 182.50p 6424
13/12/2019 182.50p 183.75p 180.05p 182.50p 158035
12/12/2019 182.00p 183.00p 182.00p 182.00p 1500
11/12/2019 182.00p 182.00p 180.00p 182.00p 4350
10/12/2019 182.00p 183.30p 180.04p 182.00p 203563
09/12/2019 182.50p 183.00p 180.80p 182.00p 4500
06/12/2019 184.50p 184.50p 180.80p 182.50p 9038
05/12/2019 184.50p 184.50p 184.00p 184.50p 7000
04/12/2019 184.50p 184.50p 184.00p 184.50p 1592
03/12/2019 184.50p 184.50p 184.00p 184.50p 43361
02/12/2019 185.00p 185.00p 184.00p 184.50p 117464
29/11/2019 185.00p 185.00p 184.04p 185.00p 4887
28/11/2019 185.00p 186.00p 185.00p 185.00p 0
27/11/2019 185.00p 185.00p 184.10p 185.00p 8733
26/11/2019 186.00p 186.00p 184.00p 185.00p 13042
25/11/2019 186.00p 187.00p 185.00p 186.00p 91100
22/11/2019 186.00p 186.00p 184.00p 186.00p 134880
21/11/2019 186.00p 186.00p 184.00p 186.00p 10710
20/11/2019 186.50p 186.50p 184.00p 186.00p 11484
19/11/2019 186.50p 186.50p 185.00p 186.50p 186435
18/11/2019 186.50p 187.85p 185.33p 186.50p 25205
15/11/2019 187.50p 187.90p 185.25p 186.50p 22971
14/11/2019 188.50p 188.50p 187.00p 187.50p 202371
13/11/2019 188.50p 190.00p 187.00p 188.50p 4083
12/11/2019 188.50p 188.50p 187.00p 188.50p 11169
11/11/2019 187.50p 194.92p 185.00p 188.50p 127797
08/11/2019 182.50p 184.40p 180.80p 182.50p 3059
07/11/2019 182.50p 184.99p 180.80p 182.50p 12195
06/11/2019 181.50p 185.00p 180.80p 182.50p 18009
05/11/2019 181.50p 181.90p 178.35p 181.50p 21888
04/11/2019 181.50p 181.90p 179.54p 181.50p 5348
01/11/2019 181.50p 181.50p 179.54p 181.50p 7500
31/10/2019 181.50p 181.90p 179.84p 181.50p 5503
30/10/2019 176.50p 182.00p 176.50p 181.50p 12181
29/10/2019 176.00p 178.00p 175.86p 176.50p 26215
28/10/2019 176.00p 176.98p 175.00p 176.00p 172131
25/10/2019 176.00p 176.88p 175.00p 176.00p 10214
24/10/2019 176.00p 176.50p 176.00p 176.00p 2543
23/10/2019 176.00p 176.00p 175.10p 176.00p 110
22/10/2019 176.00p 176.00p 175.00p 176.00p 2343
21/10/2019 176.00p 176.50p 175.02p 176.00p 2477
18/10/2019 176.00p 176.50p 175.00p 176.00p 56440
17/10/2019 176.00p 176.04p 175.00p 176.00p 25365
16/10/2019 176.00p 176.88p 175.00p 176.00p 22639
15/10/2019 176.00p 176.25p 176.00p 176.00p 2000
14/10/2019 176.00p 176.88p 175.00p 175.00p 24769
11/10/2019 176.00p 176.88p 175.00p 176.00p 1014175
10/10/2019 176.00p 177.00p 176.00p 176.00p 12500
09/10/2019 176.50p 176.50p 175.00p 176.00p 14199
08/10/2019 178.00p 178.00p 175.00p 176.50p 59515
07/10/2019 182.50p 182.50p 176.04p 178.00p 205
04/10/2019 182.50p 182.50p 175.00p 182.50p 1618814
03/10/2019 184.00p 185.00p 182.00p 182.50p 10254
02/10/2019 185.00p 185.00p 183.32p 184.00p 5778
01/10/2019 185.00p 185.00p 182.26p 185.00p 7500
30/09/2019 184.00p 187.70p 184.00p 185.00p 11784
27/09/2019 184.00p 186.40p 184.00p 184.00p 16
26/09/2019 184.00p 187.00p 182.00p 184.00p 5658
25/09/2019 184.00p 186.40p 182.00p 184.00p 63097
24/09/2019 184.00p 186.40p 184.00p 184.00p 7086
23/09/2019 182.00p 182.90p 182.00p 182.00p 390
20/09/2019 182.00p 183.00p 182.00p 182.00p 544
19/09/2019 183.50p 184.40p 181.00p 182.00p 9126
18/09/2019 183.50p 183.50p 183.50p 183.50p 0
17/09/2019 183.50p 184.49p 181.00p 183.50p 2398
16/09/2019 183.50p 184.49p 183.50p 183.50p 54
13/09/2019 183.50p 183.50p 180.00p 183.50p 30936
12/09/2019 183.50p 184.75p 182.00p 183.50p 10706
11/09/2019 183.50p 185.00p 182.00p 183.50p 24607
10/09/2019 183.00p 185.00p 183.00p 183.50p 9615
09/09/2019 183.00p 184.00p 183.00p 183.00p 11000
06/09/2019 182.00p 182.00p 180.00p 182.00p 10286
05/09/2019 183.00p 183.80p 180.00p 182.00p 14813
04/09/2019 183.00p 183.90p 183.00p 183.00p 484
03/09/2019 183.00p 183.90p 181.50p 183.00p 16435
02/09/2019 183.00p 186.00p 181.50p 183.00p 2473
30/08/2019 183.00p 184.00p 180.00p 183.00p 30833
29/08/2019 184.00p 184.00p 180.00p 183.00p 11140
28/08/2019 184.00p 184.00p 184.00p 184.00p 0
27/08/2019 184.00p 186.80p 184.00p 184.00p 535
23/08/2019 184.00p 187.50p 182.20p 184.00p 2422
22/08/2019 184.00p 186.80p 181.00p 184.00p 599
21/08/2019 182.00p 184.00p 182.00p 184.00p 207350
20/08/2019 182.00p 183.40p 180.48p 182.00p 3398
19/08/2019 182.00p 183.40p 182.00p 182.00p 6992
16/08/2019 182.00p 183.00p 180.00p 182.00p 2369
15/08/2019 183.00p 185.00p 180.00p 182.00p 29437
14/08/2019 185.00p 186.00p 181.25p 183.00p 2976
13/08/2019 187.50p 187.50p 181.25p 184.00p 12482
12/08/2019 187.50p 189.40p 185.00p 186.50p 39359
09/08/2019 187.50p 189.40p 185.00p 187.50p 53411
08/08/2019 186.00p 190.00p 185.00p 187.50p 13206
07/08/2019 189.50p 189.50p 185.00p 186.00p 56510
06/08/2019 189.50p 193.46p 185.00p 189.50p 58260
05/08/2019 191.00p 194.90p 185.50p 189.50p 74375
02/08/2019 192.50p 192.50p 186.00p 192.50p 12650
01/08/2019 192.50p 192.95p 190.00p 192.50p 10165
31/07/2019 193.50p 194.82p 190.00p 192.50p 18913
30/07/2019 193.50p 194.82p 193.02p 193.50p 2983
29/07/2019 190.00p 195.00p 190.00p 193.50p 26357
26/07/2019 190.00p 194.90p 187.50p 190.00p 14834
25/07/2019 187.50p 189.95p 187.50p 187.50p 3157
24/07/2019 187.50p 190.00p 186.75p 187.50p 10259
23/07/2019 185.00p 190.00p 185.00p 187.50p 512605
22/07/2019 185.00p 186.80p 183.05p 185.00p 528122
19/07/2019 184.50p 186.80p 182.25p 185.00p 16771
18/07/2019 184.50p 186.00p 184.00p 184.50p 508961
17/07/2019 183.50p 184.80p 182.25p 184.50p 16642
16/07/2019 183.50p 186.00p 182.10p 183.50p 1016429
15/07/2019 174.50p 186.00p 174.50p 182.50p 54374
12/07/2019 171.00p 172.00p 169.20p 171.00p 34688
11/07/2019 169.50p 171.00p 169.50p 171.00p 0
10/07/2019 171.00p 171.00p 171.00p 171.00p 5847
09/07/2019 169.50p 171.00p 167.50p 171.00p 32153
08/07/2019 167.00p 171.58p 167.00p 169.50p 9894
05/07/2019 171.00p 171.00p 164.40p 167.50p 9772
04/07/2019 171.00p 171.00p 170.10p 171.00p 10
03/07/2019 171.00p 171.00p 171.00p 171.00p 1000
02/07/2019 173.00p 173.00p 170.00p 171.00p 48093
01/07/2019 173.50p 173.50p 173.00p 173.00p 0
28/06/2019 176.00p 176.00p 172.50p 173.50p 7500
27/06/2019 173.50p 173.50p 173.50p 173.50p 1148
26/06/2019 173.50p 173.50p 172.00p 173.50p 31796
25/06/2019 179.50p 179.50p 173.50p 173.50p 31937
24/06/2019 179.50p 179.80p 177.00p 179.50p 11056
21/06/2019 167.50p 180.00p 166.10p 178.50p 103472
20/06/2019 166.50p 169.18p 166.00p 167.50p 23177
19/06/2019 167.50p 167.65p 165.00p 166.50p 48697
18/06/2019 167.50p 167.50p 165.00p 167.50p 32945
17/06/2019 168.50p 169.50p 165.00p 167.50p 2215
14/06/2019 174.50p 174.50p 165.14p 168.50p 23151
13/06/2019 179.50p 179.50p 174.50p 174.50p 29829
12/06/2019 182.00p 182.96p 176.05p 179.50p 23851
11/06/2019 182.00p 182.45p 180.00p 182.00p 4381
10/06/2019 182.00p 182.96p 180.00p 182.00p 2602
07/06/2019 184.00p 184.00p 180.50p 182.00p 8468
06/06/2019 186.00p 186.00p 182.00p 184.00p 935033
05/06/2019 186.00p 186.00p 182.30p 186.00p 6810
04/06/2019 186.00p 186.00p 184.20p 186.00p 5561
03/06/2019 186.00p 186.00p 182.20p 186.00p 6557
31/05/2019 188.50p 188.50p 184.00p 186.00p 10516
30/05/2019 188.50p 188.50p 185.00p 188.50p 3566

*Close Price adjusted for both dividends and splits