Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2024 61.00p 67.00p 60.00p 66.00p 344183
31/01/2024 61.00p 62.00p 59.00p 61.00p 97188
30/01/2024 61.00p 61.00p 60.00p 61.00p 567034
29/01/2024 61.00p 61.00p 60.00p 61.00p 24532
26/01/2024 61.00p 61.00p 60.06p 61.00p 1829
25/01/2024 61.00p 61.00p 60.00p 61.00p 2295
24/01/2024 62.00p 63.00p 60.10p 61.00p 16340
23/01/2024 60.00p 63.00p 59.54p 62.00p 287118
22/01/2024 59.00p 59.62p 58.68p 59.00p 3753
19/01/2024 60.50p 61.00p 58.55p 59.00p 204358
18/01/2024 60.50p 60.50p 60.01p 60.50p 900
17/01/2024 60.50p 60.50p 60.00p 60.50p 73999
16/01/2024 60.50p 61.00p 60.00p 60.50p 10253
15/01/2024 62.50p 62.50p 60.25p 60.50p 20052
12/01/2024 62.50p 62.50p 61.15p 62.50p 673
11/01/2024 62.50p 62.50p 61.00p 62.50p 10334
10/01/2024 61.00p 62.50p 60.00p 62.50p 15787
09/01/2024 60.50p 62.00p 59.55p 61.00p 36250
08/01/2024 60.50p 60.90p 59.50p 60.50p 61737
05/01/2024 64.50p 64.64p 60.50p 60.50p 40126
04/01/2024 64.50p 65.00p 63.03p 64.50p 3662
03/01/2024 64.50p 64.50p 63.52p 64.50p 5600
02/01/2024 64.50p 65.40p 63.25p 64.50p 37319
29/12/2023 64.50p 64.50p 63.25p 64.50p 6213
28/12/2023 64.50p 67.00p 63.55p 64.50p 12034
27/12/2023 64.50p 64.50p 63.06p 64.50p 508
22/12/2023 62.50p 66.00p 61.00p 65.00p 97850
21/12/2023 62.50p 64.00p 62.50p 62.50p 5691
20/12/2023 62.50p 64.00p 60.00p 62.50p 6112
19/12/2023 62.50p 64.00p 62.50p 62.50p 8140
18/12/2023 62.50p 63.97p 62.31p 62.50p 1598
15/12/2023 62.50p 63.97p 62.10p 62.50p 28399
14/12/2023 62.50p 64.00p 61.00p 62.50p 80256
13/12/2023 62.50p 62.50p 61.00p 62.50p 52969
12/12/2023 62.50p 63.00p 61.51p 62.50p 5730
11/12/2023 62.50p 63.37p 61.51p 62.50p 150575
08/12/2023 62.50p 63.40p 62.50p 62.50p 27600
07/12/2023 62.50p 63.40p 61.00p 62.50p 100336
06/12/2023 62.50p 63.40p 61.26p 62.50p 31333
05/12/2023 63.00p 64.00p 61.00p 62.50p 19121
04/12/2023 64.00p 65.00p 61.50p 62.50p 23908
01/12/2023 65.00p 66.00p 63.00p 64.00p 7632
30/11/2023 65.00p 65.00p 64.00p 65.00p 13203
29/11/2023 65.00p 66.00p 64.00p 65.00p 94878
28/11/2023 65.00p 65.50p 64.00p 65.00p 25074
27/11/2023 66.50p 69.00p 64.00p 65.00p 25723
24/11/2023 59.00p 67.50p 59.00p 66.50p 311573
23/11/2023 58.50p 60.50p 58.00p 59.50p 52093
22/11/2023 57.50p 59.64p 56.00p 58.50p 1767664
21/11/2023 57.75p 58.00p 57.00p 57.50p 34603
20/11/2023 58.25p 58.50p 57.75p 57.75p 2984
17/11/2023 58.25p 58.25p 57.00p 58.25p 40
16/11/2023 58.25p 58.50p 57.00p 58.25p 99654
15/11/2023 58.25p 58.25p 58.13p 58.25p 3541
14/11/2023 58.25p 58.25p 58.00p 58.25p 16204
13/11/2023 58.25p 58.25p 58.00p 58.25p 2115
10/11/2023 58.75p 59.00p 57.00p 58.25p 104903
09/11/2023 58.50p 59.00p 58.11p 58.75p 91334
08/11/2023 58.50p 59.00p 58.00p 58.50p 10153
07/11/2023 58.50p 59.00p 58.50p 58.50p 8
06/11/2023 58.50p 58.78p 58.06p 58.50p 971
03/11/2023 58.50p 59.00p 58.00p 58.50p 4203
02/11/2023 58.50p 58.97p 58.00p 58.50p 90406
01/11/2023 59.00p 59.00p 58.00p 58.50p 32346
31/10/2023 59.00p 59.75p 58.00p 59.00p 10873
30/10/2023 59.00p 59.00p 58.22p 59.00p 3668
27/10/2023 59.00p 59.00p 58.22p 59.00p 400
26/10/2023 59.50p 59.50p 58.20p 59.00p 19724
25/10/2023 59.00p 59.50p 59.00p 59.50p 37938
24/10/2023 59.00p 59.50p 58.00p 59.00p 33969
23/10/2023 58.00p 60.00p 57.00p 59.00p 42978
20/10/2023 57.50p 59.00p 57.00p 58.00p 4192
19/10/2023 55.00p 58.00p 54.00p 55.00p 9739668
18/10/2023 57.50p 58.00p 54.06p 55.00p 47351
17/10/2023 57.50p 57.50p 57.00p 57.50p 1742
16/10/2023 57.50p 57.50p 57.50p 57.50p 0
13/10/2023 57.50p 57.50p 57.50p 57.50p 0
12/10/2023 57.50p 57.50p 57.00p 57.50p 3052
11/10/2023 57.50p 57.50p 57.00p 57.50p 701
10/10/2023 57.50p 58.50p 57.00p 57.50p 3660
09/10/2023 57.50p 58.50p 56.50p 57.50p 23829
06/10/2023 57.50p 57.74p 57.01p 57.50p 10538
05/10/2023 57.50p 57.50p 57.00p 57.50p 35308
04/10/2023 57.00p 58.00p 56.55p 57.50p 45682
03/10/2023 54.00p 58.00p 54.00p 57.00p 474663
02/10/2023 52.50p 55.00p 51.00p 55.00p 1576279
29/09/2023 55.00p 55.00p 50.12p 51.00p 172785
28/09/2023 55.50p 55.50p 54.02p 55.00p 16027
27/09/2023 55.50p 57.00p 54.27p 55.50p 122714
26/09/2023 55.50p 55.50p 54.00p 55.50p 12104
25/09/2023 55.50p 57.00p 54.00p 55.50p 271
22/09/2023 55.50p 55.50p 54.00p 55.50p 21200
21/09/2023 55.50p 57.00p 54.00p 55.50p 591
20/09/2023 55.50p 55.50p 55.14p 55.50p 63467
19/09/2023 55.50p 57.00p 55.33p 55.50p 6205
18/09/2023 56.00p 57.00p 54.00p 55.50p 28009
15/09/2023 56.00p 56.89p 55.00p 56.00p 5264
14/09/2023 56.00p 57.00p 55.00p 56.00p 867
13/09/2023 56.00p 56.00p 55.00p 56.00p 79
12/09/2023 56.00p 57.00p 55.00p 56.00p 17321
11/09/2023 56.00p 56.00p 55.00p 56.00p 67535
08/09/2023 56.00p 56.44p 55.10p 56.00p 19866
07/09/2023 56.50p 58.00p 55.00p 56.00p 25564
06/09/2023 58.00p 58.00p 55.50p 56.50p 20630
05/09/2023 58.00p 58.00p 57.00p 58.00p 2378
04/09/2023 58.00p 59.00p 57.00p 58.00p 3350
01/09/2023 58.00p 59.00p 57.00p 58.00p 45410
31/08/2023 58.00p 58.00p 57.00p 58.00p 290
30/08/2023 58.00p 59.00p 57.00p 58.00p 2862
29/08/2023 58.50p 59.00p 57.03p 58.00p 12098
25/08/2023 58.50p 59.00p 56.00p 58.50p 28441
24/08/2023 60.00p 60.00p 57.00p 58.50p 20284
23/08/2023 60.00p 60.00p 58.00p 60.00p 28582
22/08/2023 60.00p 60.00p 58.15p 60.00p 7800
21/08/2023 60.00p 60.00p 58.04p 60.00p 43381
18/08/2023 60.00p 62.00p 58.00p 60.00p 93485
17/08/2023 60.00p 60.00p 58.10p 60.00p 649
16/08/2023 60.00p 62.00p 58.00p 60.00p 1978
15/08/2023 60.00p 60.00p 58.10p 60.00p 16344
14/08/2023 60.00p 60.00p 58.00p 60.00p 15215
11/08/2023 60.00p 60.70p 59.50p 60.00p 18056
10/08/2023 60.00p 60.00p 59.50p 60.00p 91815
09/08/2023 60.00p 62.00p 58.00p 60.00p 117859
08/08/2023 61.00p 62.00p 58.00p 60.00p 63225
07/08/2023 61.00p 61.00p 60.00p 61.00p 5322
04/08/2023 61.00p 61.00p 60.02p 61.00p 1696
03/08/2023 61.00p 62.00p 60.00p 61.00p 53138
02/08/2023 61.00p 62.00p 60.00p 61.00p 35612
01/08/2023 61.00p 61.00p 60.00p 61.00p 123631
31/07/2023 60.00p 67.00p 60.00p 61.00p 43118
28/07/2023 61.00p 62.00p 60.24p 61.00p 1043
27/07/2023 61.00p 63.00p 60.00p 61.00p 56411
26/07/2023 61.50p 63.00p 60.00p 61.00p 49903
25/07/2023 57.50p 63.00p 57.50p 61.50p 198602
24/07/2023 57.00p 60.00p 56.00p 57.50p 396506
21/07/2023 57.00p 60.00p 56.00p 56.00p 1230
20/07/2023 59.00p 60.00p 56.00p 57.00p 105738
19/07/2023 61.00p 62.00p 56.10p 59.00p 114140
18/07/2023 61.00p 61.00p 60.02p 61.00p 181
17/07/2023 61.00p 62.00p 60.00p 61.00p 8042
14/07/2023 61.00p 61.00p 60.02p 61.00p 396
13/07/2023 61.00p 61.00p 60.02p 61.00p 308
12/07/2023 61.00p 62.00p 60.00p 61.00p 581
11/07/2023 61.00p 61.00p 60.00p 61.00p 623
10/07/2023 61.00p 61.94p 60.00p 61.00p 3507
07/07/2023 61.00p 61.94p 60.00p 61.00p 738
06/07/2023 61.00p 61.94p 60.00p 61.00p 11600
05/07/2023 61.00p 62.00p 60.00p 61.00p 22753
04/07/2023 61.50p 62.00p 60.00p 60.00p 28588
03/07/2023 61.50p 61.50p 61.00p 61.50p 409
30/06/2023 61.50p 61.50p 61.00p 61.50p 338
29/06/2023 61.50p 61.99p 61.00p 61.50p 35219
28/06/2023 61.50p 61.50p 61.00p 61.50p 2261
27/06/2023 62.50p 62.50p 61.00p 62.00p 39028
26/06/2023 63.00p 63.00p 62.00p 62.50p 4474
23/06/2023 63.00p 63.00p 62.00p 63.00p 25690
22/06/2023 63.00p 64.00p 63.00p 63.00p 33
21/06/2023 63.00p 64.00p 63.00p 63.00p 830
20/06/2023 63.00p 63.00p 62.00p 63.00p 479
19/06/2023 63.00p 63.00p 62.01p 63.00p 6689
16/06/2023 63.00p 64.00p 62.00p 63.00p 1658
15/06/2023 63.00p 63.00p 62.30p 63.00p 3433
14/06/2023 63.00p 63.00p 62.00p 63.00p 1635
13/06/2023 63.00p 63.00p 62.67p 63.00p 0
12/06/2023 63.00p 63.00p 62.30p 63.00p 425
09/06/2023 63.00p 64.00p 62.09p 63.00p 4075
08/06/2023 63.00p 64.00p 62.05p 63.00p 16788
07/06/2023 63.00p 64.00p 62.00p 63.00p 39487
06/06/2023 63.00p 64.00p 62.00p 63.00p 194
05/06/2023 63.00p 64.00p 62.00p 63.00p 2843
02/06/2023 63.00p 64.00p 62.25p 63.00p 5271
01/06/2023 63.00p 64.00p 62.00p 63.00p 861
31/05/2023 63.00p 64.00p 62.00p 63.00p 2129
30/05/2023 63.00p 63.00p 62.00p 63.00p 6744
26/05/2023 63.00p 63.00p 62.50p 63.00p 47988
25/05/2023 63.00p 63.00p 62.34p 63.00p 1674
24/05/2023 63.00p 64.00p 62.20p 63.00p 11452
23/05/2023 63.00p 63.00p 62.00p 63.00p 6734
22/05/2023 63.00p 64.00p 62.00p 63.00p 938
19/05/2023 63.00p 64.00p 62.00p 63.00p 6067
18/05/2023 63.00p 63.00p 62.00p 63.00p 3348
17/05/2023 66.00p 66.98p 62.00p 63.00p 77760
16/05/2023 66.00p 67.00p 65.00p 66.00p 13350
15/05/2023 66.00p 66.24p 65.00p 66.00p 25536
12/05/2023 66.00p 67.00p 66.00p 66.00p 1300
11/05/2023 66.00p 67.00p 65.00p 66.00p 3781
10/05/2023 67.50p 67.50p 63.55p 66.00p 58188
09/05/2023 65.50p 68.60p 63.00p 67.50p 32202
05/05/2023 64.50p 68.00p 64.50p 65.50p 10002
04/05/2023 60.00p 66.50p 60.00p 64.50p 144537
03/05/2023 57.50p 62.00p 55.00p 60.00p 15880319
02/05/2023 57.50p 58.00p 57.30p 57.50p 71382
28/04/2023 57.50p 58.00p 57.00p 57.50p 34798
27/04/2023 59.00p 60.00p 57.00p 57.50p 162694
26/04/2023 59.00p 59.00p 57.00p 59.00p 15366
25/04/2023 59.00p 60.00p 58.00p 59.00p 237126
24/04/2023 59.00p 60.00p 58.00p 59.00p 74462
21/04/2023 61.00p 62.00p 58.00p 59.00p 217230
20/04/2023 62.50p 63.00p 60.02p 61.00p 259045
19/04/2023 62.50p 63.00p 62.17p 62.50p 500

*Close Price adjusted for both dividends and splits