Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/12/2020 114.00p 114.00p 108.00p 109.50p 78653
18/12/2020 120.00p 124.00p 116.00p 119.00p 528080
17/12/2020 116.50p 120.00p 116.06p 120.00p 41840
16/12/2020 114.00p 120.00p 110.00p 120.00p 97234
15/12/2020 114.00p 118.00p 113.55p 114.00p 20371
14/12/2020 115.00p 120.00p 113.10p 114.00p 35436
11/12/2020 118.50p 122.00p 111.80p 115.00p 68313
10/12/2020 118.50p 122.00p 115.50p 118.50p 16651
09/12/2020 121.00p 125.00p 115.00p 125.00p 58944
08/12/2020 111.50p 121.93p 110.25p 121.00p 69328
07/12/2020 111.50p 116.00p 108.80p 116.00p 63177
04/12/2020 113.50p 115.10p 98.00p 111.50p 157680
03/12/2020 117.50p 125.00p 115.00p 117.50p 9439
02/12/2020 114.00p 120.00p 114.00p 120.00p 112145
01/12/2020 114.00p 115.75p 113.00p 114.00p 34869
30/11/2020 115.00p 119.90p 110.10p 114.00p 58931
27/11/2020 115.00p 117.00p 112.00p 114.00p 38052
26/11/2020 115.00p 120.00p 111.50p 120.00p 15421
25/11/2020 115.00p 120.00p 111.10p 115.00p 18738
24/11/2020 109.50p 120.00p 109.50p 115.00p 70647
23/11/2020 95.00p 111.95p 94.80p 109.50p 145202
20/11/2020 96.00p 96.40p 91.73p 93.50p 227038
19/11/2020 98.00p 100.00p 95.00p 97.00p 56317
18/11/2020 96.00p 99.00p 95.50p 98.00p 122603
17/11/2020 94.50p 97.50p 92.50p 96.00p 294338
16/11/2020 94.50p 98.00p 91.00p 94.50p 328118
13/11/2020 94.00p 98.00p 94.00p 98.00p 12344
12/11/2020 95.00p 98.00p 92.11p 94.00p 81787
10/11/2020 97.50p 99.50p 91.50p 95.00p 222502
09/11/2020 68.50p 106.00p 66.15p 99.00p 329008
06/11/2020 68.50p 69.40p 66.15p 68.50p 12100
05/11/2020 68.50p 69.44p 68.50p 68.50p 3419
04/11/2020 68.50p 69.44p 65.00p 68.50p 50251
03/11/2020 69.00p 69.50p 62.50p 68.50p 22379
02/11/2020 70.00p 71.50p 66.00p 66.00p 17222
30/10/2020 71.00p 73.00p 70.06p 71.00p 20781
29/10/2020 76.00p 76.00p 68.30p 70.00p 75622
28/10/2020 79.00p 80.40p 73.60p 76.00p 9107
27/10/2020 79.00p 82.00p 79.00p 79.00p 1248
26/10/2020 82.00p 85.00p 77.60p 79.00p 52193
23/10/2020 82.00p 82.00p 82.00p 82.00p 20638
22/10/2020 82.00p 82.00p 82.00p 82.00p 11800
21/10/2020 79.50p 83.00p 79.50p 80.50p 1785
20/10/2020 79.50p 83.50p 79.35p 79.50p 5564
19/10/2020 79.50p 80.85p 79.00p 79.50p 30728
16/10/2020 79.00p 80.00p 78.00p 78.00p 993354
15/10/2020 77.50p 80.00p 77.50p 79.00p 6952
14/10/2020 77.50p 80.00p 77.50p 77.50p 3718
13/10/2020 77.50p 79.50p 75.60p 77.50p 80591
12/10/2020 78.00p 78.00p 75.25p 77.50p 17344
09/10/2020 73.50p 80.84p 73.50p 78.00p 60146
08/10/2020 72.00p 74.00p 72.00p 73.50p 3230
07/10/2020 70.00p 74.00p 69.00p 72.00p 27668
06/10/2020 69.00p 72.00p 68.20p 70.00p 413191
05/10/2020 68.50p 71.00p 60.00p 69.00p 171670
02/10/2020 73.00p 73.00p 70.06p 73.00p 30723
01/10/2020 74.50p 74.50p 72.50p 73.00p 61262
30/09/2020 76.50p 76.50p 74.35p 74.50p 7671
29/09/2020 79.00p 79.00p 72.00p 76.50p 42795
28/09/2020 79.00p 79.00p 79.00p 79.00p 0
25/09/2020 79.00p 79.00p 79.00p 79.00p 0
24/09/2020 83.50p 83.50p 77.00p 79.00p 8213
23/09/2020 83.50p 83.50p 82.00p 83.50p 11097
22/09/2020 83.50p 83.50p 82.00p 83.50p 12645
21/09/2020 87.00p 87.00p 81.00p 83.50p 107042
18/09/2020 87.00p 87.00p 84.72p 87.00p 31620
17/09/2020 87.00p 87.00p 84.20p 87.00p 23904
16/09/2020 87.00p 90.00p 86.00p 87.00p 679926
15/09/2020 87.00p 87.00p 87.00p 87.00p 62500
14/09/2020 87.00p 87.35p 87.00p 87.00p 32282
11/09/2020 87.00p 87.35p 87.00p 87.00p 35410
10/09/2020 87.00p 87.40p 87.00p 87.00p 437
09/09/2020 87.00p 87.50p 86.83p 87.00p 525185
08/09/2020 87.00p 87.50p 87.00p 87.00p 3363
07/09/2020 87.00p 87.15p 87.00p 87.00p 27692
04/09/2020 87.00p 87.48p 87.00p 87.00p 4721
03/09/2020 87.50p 87.80p 87.10p 87.50p 36115
02/09/2020 87.50p 88.00p 87.25p 87.50p 19004
01/09/2020 87.50p 88.40p 86.00p 87.50p 50856
31/08/2020 87.50p 88.40p 85.70p 87.50p 3429
28/08/2020 87.50p 88.40p 85.70p 87.50p 3429
27/08/2020 87.50p 88.40p 85.70p 87.50p 22437
26/08/2020 87.50p 88.90p 85.60p 87.50p 28270
25/08/2020 91.00p 91.00p 85.50p 87.50p 16864
24/08/2020 94.00p 94.50p 90.00p 91.50p 45513
21/08/2020 94.00p 94.70p 92.00p 94.00p 11677
20/08/2020 94.00p 94.70p 92.04p 94.00p 24248
19/08/2020 92.50p 95.00p 92.00p 94.00p 38178
18/08/2020 83.00p 95.00p 83.00p 92.50p 139219
17/08/2020 78.50p 83.96p 78.50p 83.00p 41190
14/08/2020 78.50p 78.60p 78.00p 78.50p 84509
13/08/2020 80.50p 80.50p 78.00p 78.50p 28813
12/08/2020 80.50p 80.50p 78.00p 80.50p 28891
11/08/2020 83.50p 83.50p 78.10p 80.50p 29117
10/08/2020 83.50p 83.50p 82.80p 83.00p 8900
07/08/2020 83.50p 83.50p 80.50p 83.50p 15356
06/08/2020 84.00p 84.00p 82.00p 83.50p 8722
05/08/2020 84.00p 84.00p 82.04p 84.00p 12619
04/08/2020 85.00p 85.00p 84.00p 84.00p 3487
03/08/2020 85.00p 85.00p 84.96p 85.00p 616
31/07/2020 86.50p 86.50p 83.03p 85.00p 71432
30/07/2020 82.50p 84.00p 80.05p 84.00p 11428
29/07/2020 87.00p 87.00p 83.00p 84.00p 38837
28/07/2020 86.50p 87.00p 83.07p 87.00p 34581
27/07/2020 87.50p 89.70p 83.00p 86.50p 48775
24/07/2020 96.00p 96.00p 85.40p 91.00p 19003
23/07/2020 96.00p 96.00p 92.08p 96.00p 2546
22/07/2020 96.00p 96.00p 92.80p 96.00p 1050
21/07/2020 96.00p 98.40p 92.00p 96.00p 35392
20/07/2020 102.50p 102.50p 96.00p 100.00p 11083
17/07/2020 102.50p 102.50p 100.25p 102.50p 741
16/07/2020 106.50p 106.50p 99.86p 102.50p 26051
15/07/2020 111.50p 111.50p 105.00p 106.50p 26189
14/07/2020 111.50p 112.85p 110.00p 111.50p 5944
13/07/2020 112.50p 112.50p 110.10p 111.50p 5257
10/07/2020 116.00p 116.00p 110.25p 112.50p 11800
09/07/2020 116.00p 116.00p 115.00p 116.00p 1365
08/07/2020 120.00p 120.00p 113.00p 116.00p 168084
07/07/2020 124.00p 124.00p 117.00p 120.00p 7403
06/07/2020 124.00p 124.00p 118.00p 124.00p 7719
03/07/2020 124.00p 124.00p 120.10p 124.00p 1500
02/07/2020 124.00p 125.00p 120.00p 124.00p 9098
01/07/2020 124.00p 125.00p 120.24p 124.00p 8443
30/06/2020 124.00p 125.20p 124.00p 124.00p 811
26/06/2020 130.00p 135.00p 130.00p 130.00p 805
25/06/2020 133.50p 135.00p 125.00p 130.00p 17264
24/06/2020 136.00p 144.50p 130.70p 133.50p 35187
23/06/2020 122.50p 141.40p 122.50p 135.00p 61175
22/06/2020 115.00p 125.00p 115.00p 122.50p 45066
19/06/2020 115.00p 118.00p 110.00p 115.00p 36244
18/06/2020 115.00p 118.00p 112.50p 115.00p 7969
17/06/2020 115.00p 120.00p 112.00p 115.00p 15612
16/06/2020 112.50p 117.00p 112.00p 115.00p 49583
15/06/2020 117.50p 117.50p 110.00p 112.50p 49650
12/06/2020 121.00p 124.00p 112.65p 118.50p 32687
11/06/2020 133.50p 136.00p 115.00p 121.00p 35643
10/06/2020 133.50p 138.00p 127.26p 133.50p 3670
09/06/2020 133.50p 140.00p 127.00p 133.50p 24661
08/06/2020 131.00p 135.00p 128.95p 133.50p 9939
05/06/2020 127.50p 135.00p 125.01p 131.00p 45400
04/06/2020 127.00p 129.00p 125.00p 127.50p 2779
03/06/2020 135.00p 135.00p 122.00p 127.00p 25504
02/06/2020 135.00p 137.00p 130.00p 135.00p 26887
01/06/2020 135.00p 139.80p 130.00p 135.00p 61783
28/05/2020 107.50p 139.76p 107.50p 127.50p 191482
27/05/2020 107.50p 109.25p 105.50p 107.50p 52079
26/05/2020 108.50p 108.80p 105.00p 107.50p 5184
22/05/2020 109.00p 109.00p 106.00p 108.50p 24942
21/05/2020 109.50p 109.89p 108.00p 109.00p 30951
20/05/2020 109.50p 109.89p 108.03p 109.50p 14267
19/05/2020 109.50p 109.99p 108.00p 109.50p 12983
15/05/2020 110.50p 110.50p 108.00p 109.00p 7202
14/05/2020 111.00p 111.98p 110.00p 110.50p 12259
13/05/2020 120.00p 120.00p 110.00p 111.00p 40484
12/05/2020 120.00p 124.80p 115.00p 120.00p 10134
11/05/2020 113.50p 124.80p 112.00p 120.00p 62592
07/05/2020 113.50p 113.90p 111.10p 113.50p 12210
06/05/2020 113.50p 114.99p 111.05p 113.50p 10043
05/05/2020 113.00p 114.00p 113.00p 113.50p 202223
01/05/2020 116.00p 116.00p 115.00p 116.00p 50743
30/04/2020 116.00p 117.00p 115.24p 116.00p 16634
29/04/2020 116.00p 117.00p 115.00p 116.00p 40126
28/04/2020 116.50p 117.00p 115.10p 116.00p 22134
27/04/2020 116.50p 118.00p 115.30p 116.50p 4610
24/04/2020 116.50p 116.50p 115.00p 116.50p 472150
23/04/2020 116.50p 116.50p 116.00p 116.50p 14129
22/04/2020 118.00p 118.00p 117.50p 117.50p 16950
21/04/2020 123.50p 123.80p 118.00p 119.50p 569610
20/04/2020 123.50p 123.80p 123.50p 123.50p 1554
17/04/2020 123.50p 124.70p 122.00p 123.50p 60023
16/04/2020 126.00p 126.00p 122.01p 123.50p 18901
15/04/2020 126.00p 130.00p 122.00p 126.00p 84606
14/04/2020 126.00p 129.50p 122.00p 126.00p 445015
09/04/2020 115.00p 125.00p 115.00p 123.50p 72248
08/04/2020 107.50p 120.00p 107.50p 115.00p 49180
07/04/2020 107.50p 108.00p 100.25p 107.50p 6276
06/04/2020 107.50p 107.90p 100.25p 107.50p 28432
03/04/2020 107.50p 108.00p 100.00p 107.50p 9483
02/04/2020 107.50p 109.00p 100.00p 107.50p 15779
01/04/2020 107.50p 108.00p 100.00p 107.50p 56376
31/03/2020 107.50p 110.50p 100.00p 107.50p 54701
30/03/2020 107.50p 110.50p 100.00p 107.50p 14195
27/03/2020 105.00p 115.00p 100.00p 107.50p 14229
26/03/2020 105.00p 110.00p 100.00p 105.00p 24142
25/03/2020 104.00p 109.00p 100.00p 105.00p 14203
24/03/2020 104.00p 105.60p 100.00p 104.00p 6021
23/03/2020 105.00p 107.00p 100.00p 102.50p 146819
20/03/2020 99.50p 110.00p 98.60p 107.50p 175488
19/03/2020 81.50p 100.00p 81.50p 99.50p 86187
18/03/2020 79.00p 83.46p 76.00p 81.50p 34781
17/03/2020 81.00p 83.00p 67.00p 79.00p 87162
16/03/2020 117.50p 117.50p 75.00p 81.00p 130262
13/03/2020 122.50p 122.90p 118.25p 121.50p 7846
12/03/2020 150.50p 150.50p 118.00p 122.50p 69281
11/03/2020 165.00p 165.00p 155.00p 157.50p 28918
10/03/2020 163.50p 165.96p 162.00p 165.00p 37632
09/03/2020 179.50p 179.50p 160.00p 163.50p 85377
06/03/2020 180.50p 184.00p 176.00p 179.50p 126729
05/03/2020 215.00p 215.00p 182.00p 184.00p 569269
04/03/2020 215.00p 215.00p 215.00p 215.00p 130000

*Close Price adjusted for both dividends and splits