Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/11/2019 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
29/05/2019 190.00p 190.00p 186.40p 188.50p 8505
28/05/2019 190.00p 190.00p 186.40p 190.00p 2323
24/05/2019 190.00p 190.00p 186.45p 190.00p 55
23/05/2019 190.00p 190.00p 190.00p 190.00p 0
22/05/2019 189.50p 190.00p 189.50p 190.00p 250
21/05/2019 192.00p 192.00p 189.50p 189.50p 3409
20/05/2019 192.00p 192.00p 190.20p 192.00p 12575
17/05/2019 192.00p 192.00p 191.45p 192.00p 15
16/05/2019 192.00p 192.00p 190.00p 192.00p 25000
15/05/2019 192.50p 192.50p 190.60p 192.00p 5879
14/05/2019 192.50p 193.70p 190.00p 192.50p 3519
13/05/2019 193.50p 193.50p 190.00p 192.50p 15000
10/05/2019 194.50p 194.85p 193.50p 193.50p 25440
09/05/2019 194.50p 196.25p 192.00p 194.50p 5057
08/05/2019 196.00p 196.95p 194.15p 194.50p 12647
07/05/2019 199.00p 199.00p 196.00p 196.00p 4572
03/05/2019 202.00p 202.00p 199.00p 199.00p 3500
02/05/2019 202.00p 202.00p 198.50p 202.00p 23629
01/05/2019 205.00p 205.00p 202.00p 202.00p 81687
30/04/2019 202.00p 207.94p 200.80p 205.00p 25331
29/04/2019 191.00p 203.80p 189.55p 200.00p 70636
26/04/2019 191.00p 191.20p 189.55p 191.00p 9200
25/04/2019 190.50p 191.21p 189.22p 191.00p 6283
24/04/2019 190.50p 190.50p 187.62p 190.50p 152824
23/04/2019 190.50p 190.75p 188.00p 190.50p 20655
18/04/2019 190.50p 190.60p 190.50p 190.50p 2618
17/04/2019 190.50p 190.75p 188.41p 190.50p 11283
16/04/2019 190.50p 190.75p 188.40p 190.50p 14548
15/04/2019 190.50p 191.00p 188.40p 190.50p 7731
12/04/2019 190.50p 190.50p 190.50p 190.50p 0
11/04/2019 190.50p 192.00p 188.00p 190.50p 16700
10/04/2019 190.50p 191.00p 189.80p 190.50p 11460
09/04/2019 191.00p 192.90p 190.50p 190.50p 2909
08/04/2019 193.00p 194.99p 187.00p 191.00p 202538
05/04/2019 195.00p 195.00p 190.00p 193.00p 20474
04/04/2019 195.50p 195.50p 194.10p 195.00p 9187
03/04/2019 195.50p 195.50p 194.45p 195.50p 6533
02/04/2019 197.00p 197.00p 194.00p 195.50p 19138
01/04/2019 197.00p 197.00p 194.00p 197.00p 28590
29/03/2019 201.00p 201.00p 194.00p 197.00p 11130
28/03/2019 202.00p 203.00p 200.00p 202.00p 8836
27/03/2019 202.00p 204.00p 201.00p 202.00p 4515
26/03/2019 202.00p 204.00p 200.50p 202.00p 11821
25/03/2019 202.00p 204.00p 200.20p 202.00p 7228
22/03/2019 202.00p 203.45p 200.50p 202.00p 6633
21/03/2019 201.00p 202.00p 201.00p 202.00p 5368
20/03/2019 203.00p 203.90p 201.20p 202.00p 48579
19/03/2019 202.00p 203.80p 202.00p 203.00p 6485
18/03/2019 200.00p 205.00p 200.00p 202.00p 17135
15/03/2019 198.00p 200.00p 198.00p 200.00p 61313
14/03/2019 198.00p 199.80p 198.00p 198.00p 17244
13/03/2019 186.00p 200.00p 186.00p 198.00p 41814
12/03/2019 180.00p 181.00p 180.00p 181.00p 2960
11/03/2019 180.00p 181.00p 178.75p 180.00p 6779
08/03/2019 180.00p 181.80p 178.64p 180.00p 6764
07/03/2019 183.50p 183.50p 178.64p 180.00p 39701
06/03/2019 190.00p 190.00p 181.00p 183.50p 19279
05/03/2019 191.00p 191.00p 190.00p 190.00p 27784
04/03/2019 191.00p 191.00p 190.50p 191.00p 1000
01/03/2019 191.00p 192.00p 190.50p 191.00p 15300
28/02/2019 191.00p 191.00p 188.30p 191.00p 2016
27/02/2019 193.00p 193.00p 190.00p 191.00p 5159
26/02/2019 193.00p 193.00p 190.60p 193.00p 2000
25/02/2019 193.00p 193.00p 192.60p 193.00p 26012
22/02/2019 193.00p 193.00p 193.00p 193.00p 0
21/02/2019 193.00p 193.00p 190.00p 193.00p 145001
20/02/2019 193.00p 193.00p 190.90p 193.00p 5495
19/02/2019 193.00p 193.90p 190.90p 193.00p 31480
18/02/2019 193.00p 193.00p 190.90p 193.00p 4276
15/02/2019 193.00p 194.00p 193.00p 193.00p 300
14/02/2019 193.00p 193.00p 190.90p 193.00p 24605
13/02/2019 193.00p 193.00p 190.90p 193.00p 3527
12/02/2019 193.00p 194.20p 190.90p 193.00p 7127
11/02/2019 193.00p 193.00p 190.90p 193.00p 12400
08/02/2019 194.00p 194.20p 193.10p 194.00p 12590
07/02/2019 194.00p 194.00p 194.00p 194.00p 10000
06/02/2019 193.00p 194.60p 190.30p 194.00p 30390

*Close Price adjusted for both dividends and splits