Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/10/2017 197.50p 199.63p 195.00p 197.50p 7859
17/10/2017 199.00p 200.50p 195.30p 197.50p 49275
16/10/2017 191.00p 205.00p 191.00p 199.00p 92019
13/10/2017 191.00p 191.00p 191.00p 191.00p 7500
12/10/2017 190.50p 191.00p 190.50p 191.00p 23977
11/10/2017 178.00p 192.50p 178.00p 190.50p 134800
10/10/2017 178.00p 178.00p 178.00p 178.00p 15115
09/10/2017 174.50p 178.00p 174.50p 178.00p 58799
06/10/2017 176.00p 178.00p 174.50p 174.50p 19847
05/10/2017 172.50p 178.00p 172.50p 178.00p 6125
04/10/2017 172.50p 172.50p 172.50p 172.50p 13075
03/10/2017 172.50p 172.50p 172.50p 172.50p 8896
02/10/2017 173.50p 173.50p 172.50p 172.50p 7884
29/09/2017 173.50p 173.50p 173.50p 173.50p 1667
28/09/2017 173.50p 173.50p 173.50p 173.50p 2185
27/09/2017 175.00p 175.00p 173.50p 173.50p 13084
26/09/2017 175.00p 175.00p 175.00p 175.00p 2000
25/09/2017 175.00p 175.00p 175.00p 175.00p 23982
22/09/2017 175.00p 175.00p 175.00p 175.00p 3017
21/09/2017 175.00p 175.00p 175.00p 175.00p 559
20/09/2017 175.00p 175.00p 175.00p 175.00p 16750
19/09/2017 178.50p 178.50p 175.00p 175.00p 16338
18/09/2017 175.00p 178.50p 175.00p 178.50p 68807
15/09/2017 178.50p 178.50p 175.00p 175.00p 8880
14/09/2017 178.50p 178.50p 178.50p 178.50p 5125
13/09/2017 178.50p 178.50p 178.50p 178.50p 5896
12/09/2017 179.00p 179.00p 178.50p 178.50p 6754
11/09/2017 179.00p 179.00p 179.00p 179.00p 3495
08/09/2017 179.00p 179.00p 179.00p 179.00p 12421
07/09/2017 178.50p 179.00p 178.50p 179.00p 8686
06/09/2017 174.50p 181.50p 174.50p 178.50p 77995
05/09/2017 166.00p 174.50p 166.00p 174.50p 14983
04/09/2017 165.00p 166.50p 165.00p 166.00p 22176
01/09/2017 157.50p 168.50p 157.50p 165.00p 86926
31/08/2017 157.50p 157.50p 157.50p 157.50p 7634
30/08/2017 156.00p 157.50p 156.00p 157.50p 2004
29/08/2017 157.50p 157.50p 157.50p 157.50p 2869
25/08/2017 161.00p 161.00p 157.50p 157.50p 46727
24/08/2017 161.00p 161.00p 161.00p 161.00p 23000
23/08/2017 155.50p 161.00p 155.50p 161.00p 30718
22/08/2017 157.00p 157.00p 148.50p 155.50p 110501
21/08/2017 160.50p 160.50p 157.00p 157.00p 3200
18/08/2017 159.50p 160.50p 159.50p 160.50p 15084
17/08/2017 159.50p 159.50p 159.50p 159.50p 2235
16/08/2017 159.50p 159.50p 159.50p 159.50p 8943
15/08/2017 163.00p 163.00p 159.50p 159.50p 25405
14/08/2017 164.50p 164.50p 163.00p 163.00p 6181
11/08/2017 173.50p 173.50p 159.50p 164.50p 48969
10/08/2017 173.50p 173.50p 173.50p 173.50p 27500
09/08/2017 173.50p 173.50p 173.50p 173.50p 16081
08/08/2017 173.50p 173.50p 173.50p 173.50p 6240
07/08/2017 173.50p 173.50p 173.50p 173.50p 12044
04/08/2017 173.50p 173.50p 173.50p 173.50p 9545
03/08/2017 173.50p 173.50p 173.50p 173.50p 11322
02/08/2017 173.50p 173.50p 173.50p 173.50p 1603
01/08/2017 173.50p 173.50p 173.50p 173.50p 17346
31/07/2017 171.00p 173.50p 171.00p 173.50p 30168
28/07/2017 167.50p 171.00p 166.50p 171.00p 40647
27/07/2017 166.50p 166.50p 165.50p 166.50p 33679
26/07/2017 166.50p 166.50p 166.50p 166.50p 12831
25/07/2017 166.50p 170.00p 166.50p 166.50p 3000
24/07/2017 166.50p 166.50p 166.50p 166.50p 12692
21/07/2017 166.50p 166.50p 166.50p 166.50p 2423
20/07/2017 166.50p 166.50p 166.50p 166.50p 1000
19/07/2017 165.00p 166.50p 165.00p 166.50p 14468
18/07/2017 165.00p 165.00p 165.00p 165.00p 2433
17/07/2017 169.00p 169.00p 165.00p 165.00p 10257
14/07/2017 169.00p 169.00p 169.00p 169.00p 16495
13/07/2017 168.00p 169.00p 168.00p 169.00p 5756
12/07/2017 168.00p 168.00p 168.00p 168.00p 591
11/07/2017 171.50p 171.50p 168.00p 168.00p 11454
10/07/2017 171.50p 171.50p 171.50p 171.50p 9323
07/07/2017 171.50p 171.50p 171.50p 171.50p 19278
06/07/2017 173.50p 173.50p 171.50p 171.50p 7962
05/07/2017 177.00p 177.00p 173.50p 173.50p 28386
04/07/2017 174.50p 178.50p 173.00p 177.00p 51023
03/07/2017 175.50p 175.50p 173.00p 174.50p 24145
30/06/2017 165.50p 176.50p 165.50p 175.50p 25877
29/06/2017 165.50p 165.50p 165.50p 165.50p 17562
28/06/2017 165.50p 165.50p 165.50p 165.50p 13199
27/06/2017 169.50p 169.50p 162.50p 165.50p 61090
26/06/2017 162.50p 169.50p 162.50p 169.50p 58901
23/06/2017 162.50p 162.50p 162.50p 162.50p 9850
22/06/2017 163.50p 163.50p 162.50p 162.50p 0
21/06/2017 165.00p 165.50p 163.50p 163.50p 0
20/06/2017 167.50p 168.50p 165.50p 165.50p 0
19/06/2017 162.00p 171.00p 162.00p 168.50p 0
16/06/2017 155.00p 164.00p 155.00p 162.00p 43623
15/06/2017 142.50p 156.00p 140.30p 155.00p 132214
14/06/2017 142.50p 145.00p 140.50p 142.50p 20004
13/06/2017 148.00p 148.00p 140.00p 142.50p 53341
12/06/2017 149.00p 149.00p 149.00p 149.00p 0
09/06/2017 152.50p 152.50p 146.60p 149.00p 15481
08/06/2017 152.50p 152.50p 150.00p 152.50p 7014
07/06/2017 149.00p 153.90p 147.00p 152.50p 17313
06/06/2017 164.50p 164.50p 148.00p 149.00p 42005
05/06/2017 164.50p 165.00p 162.00p 164.50p 31448
02/06/2017 160.00p 169.00p 160.00p 164.50p 61615
01/06/2017 156.50p 159.95p 156.50p 158.50p 15969
31/05/2017 156.50p 159.50p 155.50p 156.50p 1787
30/05/2017 163.00p 163.50p 153.40p 156.50p 43464
26/05/2017 166.00p 173.00p 163.00p 163.00p 36527
25/05/2017 161.00p 168.00p 160.00p 166.00p 70208
24/05/2017 155.00p 166.90p 153.51p 161.00p 79141
23/05/2017 155.00p 157.00p 153.51p 155.00p 18032
22/05/2017 155.00p 156.20p 153.00p 155.00p 16080
19/05/2017 154.50p 155.99p 153.25p 155.00p 9910
18/05/2017 156.50p 156.50p 152.25p 154.50p 18547
17/05/2017 156.50p 156.50p 155.15p 156.50p 2411
16/05/2017 156.50p 156.80p 155.15p 156.50p 15985
15/05/2017 156.50p 158.00p 155.00p 156.50p 45485
12/05/2017 143.50p 158.95p 143.50p 156.50p 136090
11/05/2017 143.50p 148.00p 140.35p 143.50p 375344
10/05/2017 145.50p 146.25p 140.00p 143.50p 21016
09/05/2017 145.50p 146.40p 144.15p 145.50p 7838
08/05/2017 145.00p 146.20p 143.50p 145.50p 12699
05/05/2017 150.00p 150.00p 142.00p 145.00p 33955
04/05/2017 150.00p 150.00p 149.10p 150.00p 3141
03/05/2017 150.00p 151.00p 148.00p 150.00p 37064
02/05/2017 150.00p 151.25p 149.10p 150.00p 2622
28/04/2017 150.00p 151.96p 149.10p 150.00p 9360
27/04/2017 150.00p 151.68p 150.00p 150.00p 1974
26/04/2017 147.50p 151.96p 146.50p 150.00p 39654
25/04/2017 154.50p 155.46p 145.25p 147.50p 65574
24/04/2017 143.50p 157.00p 143.50p 154.50p 77572
21/04/2017 129.50p 145.00p 129.50p 143.50p 496312
20/04/2017 126.50p 131.00p 126.00p 129.50p 355307
19/04/2017 125.00p 127.40p 122.00p 125.00p 12842
18/04/2017 124.00p 128.00p 122.00p 125.00p 35561
13/04/2017 122.50p 124.50p 120.25p 124.00p 52740
12/04/2017 122.50p 123.60p 122.50p 122.50p 3599
11/04/2017 122.50p 124.00p 122.50p 122.50p 393
10/04/2017 125.50p 125.50p 118.00p 122.50p 28000
07/04/2017 125.50p 127.00p 125.50p 125.50p 778
06/04/2017 128.50p 128.50p 125.00p 125.50p 16568
05/04/2017 128.50p 131.30p 125.00p 128.50p 45506
04/04/2017 128.50p 131.00p 128.50p 128.50p 30000
03/04/2017 129.00p 130.52p 126.50p 128.50p 4012
31/03/2017 129.00p 130.52p 129.00p 129.00p 62363
30/03/2017 129.00p 132.00p 129.00p 129.00p 11112
29/03/2017 129.00p 129.00p 125.80p 129.00p 4220
28/03/2017 129.00p 129.50p 125.50p 129.00p 6577
27/03/2017 129.00p 132.00p 126.12p 129.00p 90765
24/03/2017 129.00p 129.00p 129.00p 129.00p 6538
23/03/2017 129.00p 129.00p 129.00p 129.00p 0
22/03/2017 129.00p 129.00p 125.00p 129.00p 2000
21/03/2017 133.00p 134.50p 129.00p 129.00p 17087
20/03/2017 133.00p 134.50p 131.02p 133.00p 2409
17/03/2017 134.00p 136.00p 130.70p 133.00p 14285
16/03/2017 134.00p 136.00p 133.00p 134.00p 41098
15/03/2017 126.00p 139.00p 126.00p 134.00p 360072
14/03/2017 122.50p 128.25p 122.50p 126.00p 117410
13/03/2017 111.50p 125.00p 109.40p 122.50p 852743
10/03/2017 109.50p 109.50p 108.00p 109.50p 2000
09/03/2017 112.00p 112.10p 109.50p 109.50p 9440
08/03/2017 112.00p 112.00p 112.00p 112.00p 10370
07/03/2017 112.00p 112.20p 112.00p 112.00p 550
06/03/2017 112.00p 112.20p 112.00p 112.00p 8903
03/03/2017 111.00p 112.40p 110.00p 112.00p 224754
02/03/2017 111.00p 111.00p 110.00p 111.00p 21300
01/03/2017 115.50p 115.50p 108.00p 111.00p 55520
28/02/2017 116.50p 116.50p 115.00p 115.50p 28342
27/02/2017 116.50p 116.50p 116.50p 116.50p 1757
24/02/2017 116.50p 116.50p 116.50p 116.50p 1716
23/02/2017 116.50p 117.00p 116.50p 116.50p 14
22/02/2017 116.50p 117.00p 115.00p 116.50p 43521
21/02/2017 116.50p 118.00p 115.10p 116.50p 13508
20/02/2017 113.50p 119.00p 113.50p 116.50p 10819
17/02/2017 112.50p 115.00p 112.50p 113.50p 8434
16/02/2017 113.50p 113.50p 112.00p 112.50p 18386
15/02/2017 113.50p 113.50p 113.50p 113.50p 0
14/02/2017 112.50p 115.00p 112.00p 113.50p 5564
13/02/2017 112.50p 115.00p 112.50p 112.50p 207
10/02/2017 112.50p 112.50p 112.50p 112.50p 0
09/02/2017 112.50p 112.50p 112.50p 112.50p 0
08/02/2017 112.50p 112.50p 112.50p 112.50p 0
07/02/2017 110.00p 114.40p 110.00p 112.50p 20779
06/02/2017 110.00p 110.00p 110.00p 110.00p 0
03/02/2017 110.00p 110.00p 108.00p 110.00p 9092
02/02/2017 111.00p 111.00p 108.00p 110.00p 16813
01/02/2017 115.50p 115.50p 105.00p 111.00p 153745
31/01/2017 115.50p 115.50p 115.00p 115.50p 1395
30/01/2017 115.50p 115.50p 115.00p 115.50p 250
27/01/2017 115.50p 115.50p 115.00p 115.50p 2516
26/01/2017 120.00p 120.00p 113.00p 115.50p 38161
25/01/2017 124.00p 126.80p 114.60p 120.00p 66587
24/01/2017 123.50p 127.60p 123.50p 124.00p 1649
23/01/2017 117.00p 126.65p 117.00p 123.50p 26281
20/01/2017 117.00p 118.50p 116.95p 117.00p 17302
19/01/2017 117.00p 117.00p 114.00p 117.00p 17500
18/01/2017 113.50p 117.00p 113.50p 117.00p 11953
17/01/2017 111.00p 120.00p 111.00p 113.50p 35457
16/01/2017 109.00p 112.60p 109.00p 110.00p 28440
13/01/2017 106.50p 112.00p 106.50p 109.00p 5000
12/01/2017 106.50p 106.50p 106.50p 106.50p 0
11/01/2017 106.50p 109.58p 105.00p 106.50p 25198
10/01/2017 101.50p 109.50p 100.00p 106.50p 54817
09/01/2017 99.00p 100.00p 95.00p 99.00p 21645
06/01/2017 99.00p 99.00p 99.00p 99.00p 0
05/01/2017 99.00p 99.00p 96.00p 99.00p 7500

*Close Price adjusted for both dividends and splits