Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/09/2021 123.50p 137.00p 122.00p 135.00p 54868
24/09/2021 125.00p 125.00p 122.00p 123.50p 44677
23/09/2021 120.00p 126.80p 120.00p 125.00p 85140
22/09/2021 118.00p 122.00p 118.00p 119.00p 26814
21/09/2021 117.50p 118.19p 116.00p 118.00p 37104
20/09/2021 118.00p 119.00p 117.50p 117.50p 2386
17/09/2021 118.00p 119.40p 116.00p 118.00p 10653
16/09/2021 119.00p 120.00p 116.00p 118.00p 22946
15/09/2021 119.00p 120.00p 116.00p 116.00p 29978
14/09/2021 119.00p 120.00p 116.00p 119.00p 20645
13/09/2021 119.00p 122.00p 116.10p 122.00p 8459
10/09/2021 119.00p 120.00p 119.00p 119.00p 1242
09/09/2021 119.00p 121.34p 116.00p 119.00p 9291
08/09/2021 119.00p 121.40p 116.00p 119.00p 8201
07/09/2021 121.50p 122.00p 116.00p 119.00p 73245
06/09/2021 121.50p 123.00p 120.00p 121.50p 68611
03/09/2021 121.50p 122.13p 120.00p 121.50p 14834
02/09/2021 123.00p 123.00p 120.00p 121.50p 95106
01/09/2021 129.50p 133.00p 121.00p 124.00p 48219
31/08/2021 132.50p 135.00p 125.00p 129.50p 10434
30/08/2021 132.50p 132.50p 128.00p 132.50p 8358
27/08/2021 132.50p 132.50p 128.00p 132.50p 8358
26/08/2021 133.00p 135.00p 130.00p 132.50p 3770
25/08/2021 134.00p 134.00p 130.00p 133.00p 1920
24/08/2021 135.00p 135.00p 130.50p 134.00p 9284
23/08/2021 135.00p 135.00p 130.00p 135.00p 12444
20/08/2021 135.00p 135.00p 132.00p 135.00p 2500
19/08/2021 137.50p 137.50p 135.00p 135.00p 4110
18/08/2021 137.50p 137.50p 135.00p 137.50p 1100
17/08/2021 138.50p 140.00p 135.00p 137.50p 5857
16/08/2021 138.50p 139.75p 135.07p 138.50p 481
13/08/2021 140.50p 142.00p 138.50p 138.50p 5179
12/08/2021 140.50p 145.00p 139.03p 145.00p 6526
11/08/2021 140.50p 142.00p 140.30p 142.00p 766
10/08/2021 142.50p 145.00p 138.00p 139.00p 8439
09/08/2021 142.50p 142.50p 142.50p 142.50p 874
06/08/2021 142.50p 143.00p 142.50p 142.50p 2200
05/08/2021 142.50p 142.50p 141.00p 142.50p 6364
04/08/2021 142.50p 142.50p 140.00p 142.50p 8034
03/08/2021 142.50p 143.00p 140.05p 141.00p 16373
02/08/2021 142.50p 143.20p 140.50p 142.50p 7887
30/07/2021 142.50p 143.50p 140.00p 142.50p 16122
29/07/2021 142.50p 143.00p 140.00p 142.50p 114615
28/07/2021 140.50p 140.50p 139.40p 140.50p 103373
27/07/2021 139.50p 140.08p 138.11p 139.00p 11650
26/07/2021 139.50p 140.00p 138.11p 139.50p 1251
23/07/2021 137.00p 140.00p 135.00p 139.50p 28841
22/07/2021 137.00p 139.00p 135.00p 137.00p 37932
21/07/2021 137.00p 139.28p 134.00p 137.00p 42462
20/07/2021 142.00p 142.00p 132.00p 137.00p 167255
19/07/2021 144.50p 147.00p 141.00p 142.00p 5661
16/07/2021 147.00p 149.00p 142.00p 145.00p 17781
15/07/2021 149.00p 149.00p 146.00p 147.00p 8997
14/07/2021 154.00p 158.00p 148.00p 149.00p 25489
13/07/2021 154.00p 154.37p 149.00p 154.00p 19304
12/07/2021 153.00p 158.00p 150.00p 154.00p 21705
09/07/2021 154.00p 154.20p 154.00p 154.00p 660
08/07/2021 154.00p 154.00p 152.48p 154.00p 62855
07/07/2021 154.00p 154.40p 153.15p 154.00p 4231
06/07/2021 153.00p 154.00p 153.00p 154.00p 28925
05/07/2021 154.00p 154.70p 153.00p 154.00p 87493
02/07/2021 154.00p 154.30p 153.00p 154.00p 5488
01/07/2021 154.00p 154.00p 153.00p 154.00p 46251
30/06/2021 154.00p 154.30p 153.00p 154.00p 52226
29/06/2021 154.00p 154.00p 154.00p 154.00p 0
28/06/2021 154.00p 154.90p 146.00p 154.00p 57589
25/06/2021 154.00p 154.00p 154.00p 154.00p 3870
24/06/2021 154.00p 155.96p 154.00p 154.00p 2533
23/06/2021 154.00p 155.00p 152.00p 154.00p 3380
22/06/2021 154.00p 155.00p 154.00p 154.00p 2274
21/06/2021 153.00p 155.00p 153.00p 154.00p 736
18/06/2021 154.00p 154.36p 153.00p 154.00p 35742
17/06/2021 154.00p 155.52p 154.00p 154.00p 2496
16/06/2021 154.00p 158.00p 154.00p 154.00p 80009
15/06/2021 153.00p 154.30p 153.00p 154.00p 380778
14/06/2021 154.00p 155.80p 153.56p 154.00p 832028
11/06/2021 154.00p 155.60p 154.00p 154.00p 16327
10/06/2021 154.00p 155.00p 153.00p 154.00p 24959
09/06/2021 154.00p 155.00p 153.50p 154.50p 9802
08/06/2021 154.00p 155.00p 153.00p 154.00p 61521
07/06/2021 154.00p 156.00p 152.60p 154.00p 138922
04/06/2021 154.00p 154.84p 152.66p 154.00p 3649
03/06/2021 154.00p 155.14p 152.55p 154.00p 50828
02/06/2021 153.00p 156.00p 152.00p 154.00p 28159
01/06/2021 152.50p 156.00p 152.00p 153.00p 47892
31/05/2021 154.00p 155.00p 150.00p 152.50p 74989
28/05/2021 154.00p 155.00p 150.00p 152.50p 55605
27/05/2021 154.00p 158.00p 153.00p 154.00p 5109
26/05/2021 154.00p 154.10p 153.02p 154.00p 440138
25/05/2021 155.00p 156.00p 153.00p 154.00p 140724
24/05/2021 156.00p 158.00p 152.00p 155.00p 29093
21/05/2021 156.50p 156.70p 154.00p 156.00p 77662
20/05/2021 156.50p 156.50p 155.60p 156.50p 1125
19/05/2021 156.00p 158.00p 155.00p 156.50p 19433
18/05/2021 155.50p 158.00p 153.50p 156.00p 14911
17/05/2021 155.50p 158.00p 153.58p 155.50p 8589
14/05/2021 155.50p 155.70p 153.58p 155.50p 15918
13/05/2021 156.00p 156.00p 153.00p 155.50p 47143
12/05/2021 156.00p 158.00p 148.00p 156.00p 15197
11/05/2021 156.00p 158.50p 153.00p 156.00p 63382
10/05/2021 155.50p 157.20p 155.10p 156.00p 25048
07/05/2021 147.00p 160.00p 147.00p 160.00p 140948
06/05/2021 147.50p 150.00p 145.85p 147.00p 15702
05/05/2021 145.00p 148.83p 143.44p 145.00p 28651
04/05/2021 146.50p 153.00p 142.00p 145.00p 39046
03/05/2021 146.50p 146.50p 144.10p 145.50p 19415
30/04/2021 146.50p 146.50p 144.10p 145.50p 19415
29/04/2021 147.50p 147.50p 145.00p 145.50p 13120
28/04/2021 147.50p 147.50p 145.00p 147.50p 11130
27/04/2021 146.50p 150.00p 144.00p 147.50p 49768
26/04/2021 152.50p 152.50p 145.00p 148.00p 23813
23/04/2021 153.50p 154.50p 151.00p 152.50p 42827
22/04/2021 154.50p 157.00p 153.10p 154.50p 122009
21/04/2021 153.50p 157.00p 152.25p 154.50p 14876
20/04/2021 155.00p 157.00p 152.00p 154.50p 42893
19/04/2021 155.00p 157.94p 151.00p 155.00p 21212
16/04/2021 156.00p 158.80p 152.10p 156.00p 10010
15/04/2021 156.00p 159.40p 153.00p 156.00p 14999
14/04/2021 156.00p 160.00p 155.00p 156.00p 38759
13/04/2021 146.00p 157.00p 146.00p 156.00p 50202
12/04/2021 144.50p 149.50p 143.00p 146.00p 7129
09/04/2021 141.00p 147.00p 138.00p 144.50p 65352
08/04/2021 139.00p 142.80p 138.00p 141.00p 524812
07/04/2021 144.50p 147.93p 141.30p 144.50p 39897
06/04/2021 143.50p 145.00p 142.99p 143.50p 61354
05/04/2021 143.50p 145.00p 140.00p 143.50p 56662
02/04/2021 143.50p 145.00p 140.00p 143.50p 56662
01/04/2021 143.50p 145.00p 140.00p 143.50p 56662
31/03/2021 143.00p 145.00p 142.62p 143.50p 14775
30/03/2021 153.50p 153.50p 142.50p 143.00p 42496
29/03/2021 154.00p 154.00p 147.00p 153.50p 21917
26/03/2021 154.00p 154.00p 146.50p 154.00p 16273
25/03/2021 154.00p 158.00p 150.40p 154.00p 6117
24/03/2021 159.00p 159.00p 150.00p 154.00p 37488
23/03/2021 157.00p 161.00p 155.00p 159.00p 36890
22/03/2021 152.00p 158.50p 150.70p 157.00p 89271
19/03/2021 152.00p 154.00p 150.00p 152.00p 593279
18/03/2021 151.00p 153.88p 150.00p 152.00p 37713
17/03/2021 151.00p 154.00p 148.65p 151.00p 17512
16/03/2021 151.00p 155.00p 147.00p 151.00p 47034
15/03/2021 150.00p 153.00p 149.50p 149.50p 15211
12/03/2021 148.00p 152.00p 147.50p 150.00p 21656
11/03/2021 148.00p 149.96p 147.15p 148.00p 8785
10/03/2021 147.50p 149.34p 146.88p 148.00p 31464
09/03/2021 144.00p 150.00p 144.00p 150.00p 1199152
08/03/2021 144.00p 149.00p 142.50p 149.00p 23312
05/03/2021 144.00p 147.00p 141.66p 143.00p 44930
04/03/2021 144.50p 150.00p 143.50p 150.00p 61939
03/03/2021 146.50p 150.00p 141.00p 146.00p 33476
02/03/2021 150.00p 151.00p 143.00p 146.00p 56255
01/03/2021 151.00p 155.00p 147.00p 150.00p 30977
26/02/2021 151.00p 155.00p 147.00p 152.00p 106307
25/02/2021 144.50p 154.20p 144.50p 151.00p 108952
24/02/2021 136.00p 148.00p 136.00p 145.00p 83930
23/02/2021 127.50p 138.00p 127.50p 139.00p 306444
22/02/2021 130.50p 130.50p 125.00p 127.50p 97188
19/02/2021 131.00p 132.00p 130.00p 130.50p 33687
18/02/2021 131.00p 131.70p 130.00p 131.00p 40308
17/02/2021 131.00p 132.00p 130.00p 131.00p 108957
16/02/2021 132.50p 132.50p 130.00p 131.00p 40803
15/02/2021 132.50p 136.00p 130.00p 132.50p 119536
12/02/2021 132.50p 135.00p 130.05p 132.50p 6148
11/02/2021 135.00p 136.00p 130.05p 132.50p 12796
10/02/2021 134.50p 140.00p 130.00p 138.00p 318404
09/02/2021 123.00p 136.00p 120.00p 126.00p 54961
08/02/2021 120.00p 125.00p 118.20p 123.00p 37158
05/02/2021 115.00p 121.65p 113.00p 120.00p 54228
04/02/2021 114.00p 116.68p 114.00p 115.00p 6719
03/02/2021 112.50p 115.00p 112.50p 114.00p 22495
02/02/2021 114.00p 114.00p 106.00p 112.50p 10640
01/02/2021 115.00p 115.99p 108.41p 109.00p 34811
29/01/2021 115.00p 119.90p 110.55p 115.00p 10948
28/01/2021 115.00p 120.00p 110.00p 115.00p 21778
27/01/2021 116.00p 117.00p 112.08p 116.00p 31494
26/01/2021 115.00p 116.80p 112.06p 115.00p 30633
25/01/2021 117.50p 117.98p 112.00p 115.00p 21249
22/01/2021 119.50p 121.75p 115.00p 118.00p 23863
21/01/2021 121.00p 127.00p 118.00p 126.00p 111220
20/01/2021 115.50p 124.00p 115.00p 121.00p 16402
19/01/2021 115.00p 117.00p 113.75p 114.00p 56856
18/01/2021 112.50p 117.00p 112.50p 115.00p 119653
15/01/2021 112.50p 114.95p 109.00p 112.50p 38619
14/01/2021 112.50p 115.00p 110.00p 115.00p 20129
13/01/2021 112.50p 114.74p 111.30p 112.50p 18091
12/01/2021 111.00p 118.00p 110.35p 112.50p 29491
11/01/2021 107.00p 114.00p 106.55p 114.00p 65831
08/01/2021 102.50p 111.00p 101.00p 111.00p 35138
07/01/2021 101.00p 107.00p 100.50p 102.50p 162383
06/01/2021 99.50p 104.00p 98.00p 101.00p 149218
05/01/2021 105.50p 107.00p 96.96p 102.00p 147237
04/01/2021 109.50p 111.44p 102.00p 105.50p 75612
01/01/2021 110.50p 111.84p 106.54p 109.50p 8206
31/12/2020 110.50p 111.84p 106.54p 109.50p 8206
30/12/2020 110.50p 112.75p 107.64p 110.50p 21300
29/12/2020 109.50p 113.44p 107.80p 110.50p 49684
28/12/2020 109.50p 113.00p 107.80p 109.50p 1024
25/12/2020 109.50p 113.00p 107.80p 109.50p 1024
24/12/2020 109.50p 113.00p 107.80p 109.50p 1024
23/12/2020 109.00p 110.90p 106.00p 109.50p 7104
22/12/2020 109.50p 113.00p 106.10p 109.50p 48549

*Close Price adjusted for both dividends and splits