Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/02/2019 193.00p 194.68p 190.30p 193.00p 2219
04/02/2019 195.00p 195.00p 190.30p 193.00p 10365
01/02/2019 194.50p 197.70p 192.30p 195.00p 8910
31/01/2019 197.00p 199.70p 194.00p 194.50p 13843
30/01/2019 197.00p 200.00p 194.00p 197.00p 3080
29/01/2019 190.50p 198.00p 190.00p 197.00p 22415
28/01/2019 190.50p 192.75p 190.50p 190.50p 1300
25/01/2019 197.00p 197.00p 188.25p 190.50p 35990
24/01/2019 200.00p 200.00p 196.24p 197.00p 2816
23/01/2019 202.00p 202.00p 197.00p 200.00p 7745
22/01/2019 202.00p 202.00p 198.00p 202.00p 8839
21/01/2019 202.00p 202.80p 198.40p 202.00p 2061
18/01/2019 205.00p 205.00p 198.00p 202.00p 12076
17/01/2019 205.00p 205.00p 202.00p 205.00p 7521
16/01/2019 209.00p 209.00p 202.00p 204.00p 11100
15/01/2019 209.00p 209.00p 206.00p 209.00p 8000
14/01/2019 210.00p 212.00p 206.00p 209.00p 105580
11/01/2019 210.00p 210.00p 208.00p 210.00p 5500
10/01/2019 205.00p 213.99p 204.05p 210.00p 33042
09/01/2019 205.00p 206.45p 204.00p 205.00p 53042
08/01/2019 204.00p 207.00p 203.90p 205.00p 63774
07/01/2019 204.00p 204.00p 203.95p 204.00p 1988
04/01/2019 204.00p 204.25p 204.00p 204.00p 3422
03/01/2019 204.00p 204.30p 204.00p 204.00p 976
02/01/2019 204.00p 204.40p 202.00p 204.00p 12230
31/12/2018 203.00p 204.40p 202.20p 204.00p 1711
28/12/2018 205.00p 205.00p 202.30p 204.00p 4748
27/12/2018 205.00p 205.00p 205.00p 205.00p 14500
24/12/2018 203.00p 204.20p 203.00p 204.00p 239
21/12/2018 203.00p 203.00p 203.00p 203.00p 0
20/12/2018 206.00p 206.00p 203.00p 203.00p 3697
19/12/2018 206.00p 206.00p 206.00p 206.00p 14400
18/12/2018 198.00p 207.40p 198.00p 206.00p 14766
17/12/2018 198.00p 198.00p 197.20p 198.00p 7927
14/12/2018 198.00p 200.00p 197.20p 198.00p 15361
13/12/2018 195.00p 200.00p 195.00p 198.00p 92279
12/12/2018 195.00p 195.00p 195.00p 195.00p 10000
11/12/2018 195.00p 195.90p 194.10p 195.00p 12180
10/12/2018 195.00p 196.00p 195.00p 195.00p 6879
07/12/2018 195.00p 195.96p 195.00p 195.00p 3998
06/12/2018 195.50p 195.50p 194.01p 195.00p 18151
05/12/2018 197.00p 197.00p 194.00p 195.50p 20890
04/12/2018 196.00p 199.90p 195.00p 197.00p 36753
03/12/2018 192.00p 199.52p 192.00p 196.00p 20200
30/11/2018 190.00p 193.00p 186.00p 191.00p 41871
29/11/2018 190.00p 193.84p 190.00p 190.00p 5011
28/11/2018 189.00p 193.80p 185.00p 190.00p 18879
27/11/2018 193.00p 195.88p 184.50p 189.00p 23597
26/11/2018 196.50p 196.98p 191.51p 193.00p 7890
23/11/2018 194.50p 197.90p 194.50p 196.50p 15943
22/11/2018 201.00p 201.00p 190.00p 194.50p 399464
21/11/2018 202.00p 202.00p 198.00p 201.00p 16660
20/11/2018 204.00p 204.00p 200.08p 202.00p 4500
19/11/2018 210.00p 210.00p 202.00p 204.00p 12372
16/11/2018 211.00p 211.00p 208.00p 210.00p 8395
15/11/2018 212.00p 212.00p 210.00p 211.00p 5068
14/11/2018 216.00p 216.00p 210.00p 212.00p 5652
13/11/2018 221.00p 221.00p 215.00p 220.00p 6000
12/11/2018 223.00p 223.00p 219.00p 221.00p 6460
09/11/2018 217.00p 226.00p 217.00p 223.00p 17556
08/11/2018 211.00p 220.00p 210.11p 217.00p 18571
07/11/2018 209.00p 213.70p 209.00p 211.00p 300
06/11/2018 209.00p 209.00p 209.00p 209.00p 0
05/11/2018 208.00p 211.60p 206.11p 209.00p 600
02/11/2018 208.00p 211.60p 202.00p 208.00p 3390
01/11/2018 208.00p 212.00p 208.00p 208.00p 2442
31/10/2018 201.00p 211.60p 199.95p 208.00p 25383
30/10/2018 199.00p 201.00p 196.00p 201.00p 4760
29/10/2018 199.00p 200.00p 196.00p 199.00p 21999
26/10/2018 200.00p 201.00p 196.55p 199.00p 2429
25/10/2018 202.00p 202.50p 198.00p 200.00p 2586
24/10/2018 201.00p 203.52p 201.00p 202.00p 6441
23/10/2018 207.00p 207.00p 196.55p 201.00p 18740
22/10/2018 207.00p 207.00p 207.00p 207.00p 0
19/10/2018 210.00p 210.00p 204.11p 207.00p 5607
18/10/2018 210.00p 210.00p 210.00p 210.00p 0
17/10/2018 211.00p 212.69p 208.00p 210.00p 27946
16/10/2018 213.00p 214.75p 210.00p 211.00p 10997
15/10/2018 214.00p 216.00p 210.08p 213.00p 20406
12/10/2018 213.00p 214.00p 210.08p 214.00p 2500
11/10/2018 219.00p 220.20p 204.00p 213.00p 35049
10/10/2018 235.00p 235.00p 222.40p 223.00p 13420
09/10/2018 236.00p 237.10p 233.20p 235.00p 10294
08/10/2018 236.00p 237.89p 234.80p 236.00p 26808
05/10/2018 236.00p 237.96p 235.11p 236.00p 6088
04/10/2018 235.00p 237.94p 234.64p 236.00p 22562
03/10/2018 235.00p 236.00p 233.98p 235.00p 17938
02/10/2018 233.00p 238.00p 233.00p 235.00p 7181
01/10/2018 228.00p 237.00p 228.00p 233.00p 17243
28/09/2018 227.00p 231.89p 227.00p 228.00p 4927
27/09/2018 227.00p 229.89p 224.00p 227.00p 7758
26/09/2018 227.00p 229.00p 224.80p 227.00p 9384
25/09/2018 227.00p 229.00p 222.11p 227.00p 13450
24/09/2018 227.00p 229.89p 224.11p 227.00p 10458
21/09/2018 226.00p 229.92p 223.55p 226.00p 10279
20/09/2018 225.00p 225.00p 222.00p 225.00p 4784
19/09/2018 225.00p 225.00p 222.00p 225.00p 8426
18/09/2018 225.00p 226.49p 223.11p 225.00p 7936
17/09/2018 225.00p 227.94p 222.00p 225.00p 6553
14/09/2018 225.00p 225.00p 222.11p 225.00p 2865
13/09/2018 225.00p 227.00p 222.30p 225.00p 13688
12/09/2018 226.00p 226.00p 223.00p 225.00p 10379
11/09/2018 228.00p 229.92p 223.00p 226.00p 7440
10/09/2018 227.00p 229.99p 227.00p 228.00p 4937
07/09/2018 225.00p 229.70p 224.00p 227.00p 4879
06/09/2018 223.00p 225.94p 220.00p 225.00p 216174
05/09/2018 223.00p 226.00p 220.00p 223.00p 31770
04/09/2018 218.00p 219.00p 216.24p 218.00p 11226
03/09/2018 218.00p 218.00p 218.00p 218.00p 3778
31/08/2018 218.00p 218.00p 216.00p 218.00p 4947
30/08/2018 220.00p 220.00p 216.00p 218.00p 4650
29/08/2018 222.00p 222.00p 216.00p 220.00p 12114
28/08/2018 223.00p 223.00p 218.00p 222.00p 2044
24/08/2018 223.00p 223.00p 220.06p 223.00p 5040
23/08/2018 219.00p 225.50p 219.00p 223.00p 6752
22/08/2018 216.00p 219.00p 215.00p 219.00p 18500
21/08/2018 213.00p 216.00p 213.00p 216.00p 15391
20/08/2018 213.00p 214.70p 213.00p 213.00p 10885
17/08/2018 215.00p 215.00p 213.00p 213.00p 5500
16/08/2018 217.00p 218.00p 214.00p 216.00p 13382
15/08/2018 222.00p 222.00p 214.00p 217.00p 7310
14/08/2018 222.00p 222.00p 220.00p 222.00p 6160
13/08/2018 222.00p 223.57p 220.04p 222.00p 2669

*Close Price adjusted for both dividends and splits