Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/12/2013 85.50p 86.10p 85.50p 85.50p 0
11/12/2013 85.50p 86.10p 85.50p 85.50p 0
10/12/2013 85.50p 86.10p 85.50p 85.50p 0
09/12/2013 85.50p 86.10p 85.50p 85.50p 1500
06/12/2013 85.50p 87.00p 85.50p 85.50p 2500
05/12/2013 85.50p 87.00p 85.50p 85.50p 633
04/12/2013 86.50p 87.30p 85.50p 85.50p 796
03/12/2013 86.50p 87.30p 83.00p 86.50p 35346
02/12/2013 86.00p 86.50p 82.00p 86.50p 22600
29/11/2013 87.50p 87.50p 84.00p 86.00p 8674
28/11/2013 87.50p 87.50p 87.30p 87.50p 6604
27/11/2013 87.50p 88.00p 85.00p 87.50p 0
26/11/2013 87.50p 88.00p 85.00p 87.50p 0
25/11/2013 88.00p 88.00p 85.00p 87.50p 12548
22/11/2013 87.50p 88.00p 85.00p 88.00p 19021
21/11/2013 88.00p 89.40p 86.04p 88.00p 22442
20/11/2013 88.00p 89.60p 86.00p 88.00p 5815
19/11/2013 88.00p 89.60p 88.00p 88.00p 10540
18/11/2013 88.00p 89.60p 87.85p 88.00p 14558
15/11/2013 88.00p 89.60p 88.00p 88.00p 8394
14/11/2013 88.00p 88.80p 87.80p 88.00p 12269
13/11/2013 94.50p 94.50p 86.00p 88.00p 246889
12/11/2013 94.50p 96.00p 92.00p 94.50p 27653
11/11/2013 95.00p 95.00p 93.00p 94.50p 14757
08/11/2013 97.00p 97.00p 92.00p 95.00p 177451
07/11/2013 89.50p 99.71p 83.00p 97.00p 502787

*Close Price adjusted for both dividends and splits