Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/08/2018 224.00p 224.00p 220.00p 223.00p 2360
02/08/2018 228.00p 228.00p 220.00p 224.00p 5000
01/08/2018 228.00p 228.00p 228.00p 228.00p 0
31/07/2018 228.00p 228.00p 226.04p 228.00p 256
30/07/2018 229.00p 229.00p 226.06p 228.00p 2272
27/07/2018 229.00p 231.94p 226.06p 229.00p 723
26/07/2018 233.00p 233.00p 229.00p 229.00p 2500
25/07/2018 232.00p 233.00p 232.00p 233.00p 12000
24/07/2018 232.00p 232.00p 230.00p 232.00p 17671
23/07/2018 233.00p 234.92p 230.04p 232.00p 48793
20/07/2018 227.00p 239.92p 227.00p 233.00p 53772
19/07/2018 208.00p 229.94p 206.00p 227.00p 28741
18/07/2018 203.00p 207.76p 203.00p 204.00p 4171
17/07/2018 203.00p 210.00p 203.00p 203.00p 1536
16/07/2018 200.00p 205.60p 197.50p 203.00p 29200
13/07/2018 200.00p 202.00p 200.00p 200.00p 5058
12/07/2018 206.00p 206.00p 199.00p 200.00p 4730
11/07/2018 206.00p 210.00p 204.28p 208.00p 9444
10/07/2018 193.00p 210.00p 192.00p 206.00p 68567
09/07/2018 211.00p 211.00p 190.00p 193.00p 49026
06/07/2018 215.00p 215.40p 209.00p 211.00p 22109
05/07/2018 215.00p 215.62p 214.00p 215.00p 15723
04/07/2018 215.00p 215.62p 215.00p 215.00p 22
03/07/2018 215.00p 215.72p 215.00p 215.00p 2314
02/07/2018 215.00p 216.00p 214.11p 215.00p 7651
29/06/2018 215.00p 215.50p 210.11p 215.00p 19836
28/06/2018 211.00p 216.00p 208.11p 215.00p 28824
27/06/2018 219.00p 219.89p 208.00p 211.00p 20897
26/06/2018 221.00p 221.56p 215.11p 219.00p 8176
25/06/2018 219.00p 222.00p 218.11p 221.00p 9103
22/06/2018 219.00p 219.86p 218.11p 219.00p 5439
21/06/2018 217.00p 219.72p 214.00p 219.00p 11704
20/06/2018 227.00p 227.00p 214.00p 217.00p 35785
19/06/2018 227.00p 229.10p 227.00p 227.00p 30281
18/06/2018 232.00p 232.24p 227.00p 227.00p 13832
15/06/2018 232.00p 233.00p 230.00p 232.00p 9511
14/06/2018 233.00p 233.36p 233.00p 233.00p 5433
13/06/2018 235.00p 235.36p 232.00p 233.00p 3576
12/06/2018 233.00p 235.49p 233.00p 235.00p 3758
11/06/2018 237.00p 237.00p 231.00p 233.00p 9458
08/06/2018 235.00p 238.00p 235.00p 237.00p 15744
07/06/2018 232.00p 235.90p 230.08p 235.00p 6346
06/06/2018 236.00p 236.00p 230.16p 232.00p 5187
05/06/2018 236.00p 236.00p 232.80p 236.00p 35904
04/06/2018 236.00p 240.00p 233.00p 236.00p 5592
01/06/2018 236.00p 238.00p 236.00p 236.00p 250
31/05/2018 236.00p 236.70p 236.00p 236.00p 13013
30/05/2018 236.00p 240.00p 234.00p 236.00p 16754
29/05/2018 236.00p 240.00p 232.00p 236.00p 9201
25/05/2018 234.00p 240.00p 234.00p 234.00p 7918
24/05/2018 224.00p 236.00p 222.00p 234.00p 39125
23/05/2018 240.00p 242.00p 218.00p 223.00p 40379
22/05/2018 242.00p 244.00p 241.00p 242.00p 8236
21/05/2018 243.00p 245.40p 240.55p 242.00p 11469
18/05/2018 247.00p 247.00p 240.00p 243.00p 29706
17/05/2018 253.00p 255.00p 244.00p 247.00p 17215
16/05/2018 253.00p 255.00p 253.00p 253.00p 8667
15/05/2018 255.00p 255.70p 250.00p 253.00p 21811
14/05/2018 264.00p 264.00p 255.00p 255.00p 14347
11/05/2018 266.00p 266.00p 262.11p 264.00p 4052
10/05/2018 266.00p 267.76p 264.04p 266.00p 15541
09/05/2018 267.00p 269.82p 264.00p 266.00p 11062
08/05/2018 261.00p 275.00p 261.00p 267.00p 23691
04/05/2018 251.00p 262.00p 251.00p 261.00p 18402
03/05/2018 251.00p 256.00p 250.00p 251.00p 6498
02/05/2018 253.00p 256.00p 248.90p 251.00p 40571
01/05/2018 246.00p 260.00p 246.00p 254.00p 63954
30/04/2018 236.00p 248.00p 236.00p 246.00p 32933
27/04/2018 235.00p 237.92p 233.51p 236.00p 15379
26/04/2018 236.00p 237.75p 236.00p 236.00p 2238
25/04/2018 237.00p 239.60p 230.00p 236.00p 9492
24/04/2018 240.00p 240.99p 230.00p 237.00p 16436
23/04/2018 234.00p 241.80p 234.00p 240.00p 26122
20/04/2018 234.00p 236.00p 232.48p 234.00p 47615
19/04/2018 237.00p 237.00p 232.00p 233.00p 16389
18/04/2018 237.00p 238.00p 236.75p 237.00p 5174
17/04/2018 237.00p 237.98p 236.65p 237.00p 10876
16/04/2018 241.00p 241.00p 232.00p 237.00p 40286
13/04/2018 243.00p 243.95p 240.00p 241.00p 18488
12/04/2018 251.00p 251.00p 242.00p 243.00p 19550
11/04/2018 257.00p 258.00p 248.25p 251.00p 23919
10/04/2018 264.00p 265.75p 254.60p 257.00p 48854
09/04/2018 250.00p 267.00p 250.00p 264.00p 44597
06/04/2018 250.00p 253.00p 246.50p 250.00p 18628
05/04/2018 250.00p 252.00p 246.00p 250.00p 19294
04/04/2018 253.00p 259.92p 243.00p 250.00p 46390
03/04/2018 238.00p 254.00p 238.00p 253.00p 31748
29/03/2018 224.00p 240.00p 224.00p 238.00p 47807
28/03/2018 216.00p 226.00p 215.00p 224.00p 21261
27/03/2018 217.00p 219.00p 213.00p 216.00p 48156
26/03/2018 211.00p 220.00p 208.48p 217.00p 24288
23/03/2018 211.00p 211.00p 208.48p 211.00p 8152
22/03/2018 211.00p 213.52p 208.00p 211.00p 12349
21/03/2018 211.00p 213.50p 208.00p 212.00p 46097
20/03/2018 211.00p 212.68p 208.00p 211.00p 11986
19/03/2018 212.00p 214.00p 208.42p 211.00p 5258
16/03/2018 210.00p 214.70p 208.50p 212.00p 48913
15/03/2018 210.00p 217.40p 206.00p 210.00p 43579
14/03/2018 193.00p 211.00p 192.56p 208.00p 223004
13/03/2018 193.00p 193.00p 193.00p 193.00p 0
12/03/2018 193.00p 193.50p 191.11p 193.00p 4842
09/03/2018 190.50p 193.60p 190.50p 193.00p 19328
08/03/2018 193.00p 193.00p 190.32p 190.50p 6453
07/03/2018 193.00p 194.50p 188.00p 192.00p 24942
06/03/2018 195.00p 195.00p 192.64p 194.00p 13196
05/03/2018 195.00p 197.20p 195.00p 195.00p 3151
02/03/2018 195.00p 197.00p 193.00p 195.00p 2708
01/03/2018 194.00p 197.28p 193.00p 195.00p 10786
28/02/2018 194.00p 197.00p 193.06p 194.00p 2254
27/02/2018 191.00p 197.04p 191.00p 194.00p 9392
26/02/2018 197.00p 197.00p 185.00p 194.00p 59557
23/02/2018 199.00p 200.00p 195.00p 197.00p 9058
22/02/2018 199.00p 201.00p 199.00p 199.00p 5097
21/02/2018 202.00p 202.00p 198.00p 199.00p 13163
20/02/2018 202.00p 204.00p 198.00p 202.00p 14077
19/02/2018 202.00p 202.00p 202.00p 202.00p 0
16/02/2018 202.00p 203.00p 202.00p 202.00p 4474
15/02/2018 203.00p 203.50p 198.00p 202.00p 21993
14/02/2018 202.00p 204.00p 202.00p 203.00p 2200
13/02/2018 195.00p 206.00p 195.00p 202.00p 36486
12/02/2018 186.00p 196.00p 186.00p 195.00p 22033
09/02/2018 187.50p 188.00p 180.00p 185.50p 2627
08/02/2018 194.50p 194.90p 188.00p 189.00p 25422
07/02/2018 192.00p 195.00p 192.00p 194.50p 24382
06/02/2018 199.00p 199.00p 175.00p 192.00p 83530
05/02/2018 205.00p 205.00p 200.00p 201.00p 37324
02/02/2018 209.00p 212.00p 202.00p 206.00p 37403
01/02/2018 213.00p 216.00p 206.00p 209.00p 17192
31/01/2018 213.00p 213.00p 210.25p 213.00p 2482
30/01/2018 218.00p 220.00p 207.00p 213.00p 15276
29/01/2018 218.00p 222.00p 218.00p 218.00p 6330
26/01/2018 218.00p 219.92p 214.32p 218.00p 5097
25/01/2018 218.00p 219.92p 214.32p 218.00p 1019
24/01/2018 218.00p 220.24p 214.16p 218.00p 6943
23/01/2018 219.00p 221.90p 215.20p 218.00p 57315
22/01/2018 219.00p 222.00p 214.00p 214.00p 3433
19/01/2018 219.00p 222.00p 219.00p 219.00p 8110
18/01/2018 215.00p 216.00p 214.20p 215.00p 14723
17/01/2018 217.00p 217.60p 214.20p 215.00p 3320
16/01/2018 217.00p 217.60p 214.91p 217.00p 6452
15/01/2018 217.00p 217.00p 214.90p 217.00p 7573
12/01/2018 217.00p 217.00p 214.70p 217.00p 7972
11/01/2018 217.00p 217.00p 214.50p 217.00p 12230
10/01/2018 222.00p 222.00p 214.30p 217.00p 20982
09/01/2018 223.00p 225.00p 219.70p 222.00p 7508
08/01/2018 224.00p 230.00p 221.70p 223.00p 23006
05/01/2018 227.00p 230.00p 220.00p 224.00p 44528
04/01/2018 213.00p 229.00p 212.00p 227.00p 31282
03/01/2018 207.00p 215.00p 207.00p 213.00p 31704
02/01/2018 209.00p 211.60p 202.64p 207.00p 19011
29/12/2017 208.50p 212.00p 205.00p 208.50p 7635
28/12/2017 212.00p 212.80p 207.73p 208.50p 12913
27/12/2017 210.50p 213.80p 210.00p 212.00p 6913
22/12/2017 210.50p 210.50p 210.50p 210.50p 0
21/12/2017 210.50p 213.80p 207.61p 210.50p 2691
20/12/2017 209.50p 213.93p 209.00p 210.50p 27611
19/12/2017 209.50p 212.00p 209.50p 209.50p 6145
18/12/2017 207.50p 211.70p 207.00p 209.50p 18055
15/12/2017 207.50p 209.50p 205.33p 207.50p 23412
14/12/2017 211.50p 211.50p 207.00p 207.50p 9773
13/12/2017 213.50p 214.40p 208.00p 211.50p 12447
12/12/2017 213.50p 214.90p 213.50p 213.50p 5986
11/12/2017 213.50p 217.00p 211.00p 213.50p 15872
08/12/2017 206.50p 217.00p 206.50p 213.50p 22836
07/12/2017 206.50p 209.00p 206.00p 206.50p 1042
06/12/2017 206.50p 209.00p 206.00p 206.50p 2287
05/12/2017 197.00p 208.00p 196.10p 206.50p 21229
04/12/2017 197.00p 197.00p 197.00p 197.00p 2500
01/12/2017 193.50p 200.00p 190.56p 197.00p 5500
30/11/2017 193.50p 196.65p 190.56p 193.50p 1430
29/11/2017 193.50p 196.65p 193.50p 193.50p 8
28/11/2017 193.50p 193.50p 193.50p 193.50p 48479
27/11/2017 193.50p 196.65p 193.50p 193.50p 1017
24/11/2017 193.50p 193.50p 190.42p 193.50p 2000
23/11/2017 193.50p 196.65p 190.42p 193.50p 4326
22/11/2017 191.00p 193.50p 190.02p 193.50p 4575
21/11/2017 191.00p 192.00p 190.00p 191.00p 4675
20/11/2017 191.00p 191.00p 190.00p 191.00p 7485
17/11/2017 191.50p 192.00p 190.00p 191.00p 1838
16/11/2017 193.50p 193.50p 190.00p 191.50p 39281
15/11/2017 193.50p 194.00p 190.00p 193.50p 40723
14/11/2017 193.50p 193.50p 190.00p 193.50p 168824
13/11/2017 193.50p 193.75p 190.00p 193.50p 6312
10/11/2017 193.50p 193.50p 190.00p 193.50p 11793
09/11/2017 193.50p 194.00p 191.00p 193.50p 1675
08/11/2017 193.50p 194.50p 190.07p 193.50p 1795
07/11/2017 192.50p 193.50p 190.00p 193.50p 23169
06/11/2017 192.50p 194.00p 190.00p 192.50p 33817
03/11/2017 192.50p 192.90p 190.00p 192.50p 16051
02/11/2017 192.50p 192.50p 190.00p 192.50p 7300
01/11/2017 192.50p 192.90p 192.50p 192.50p 5154
31/10/2017 192.50p 193.00p 192.50p 192.50p 1029
30/10/2017 192.50p 194.00p 190.00p 192.50p 53064
27/10/2017 194.50p 194.50p 188.75p 192.50p 86491
26/10/2017 197.50p 199.00p 194.35p 194.50p 6039
25/10/2017 198.00p 199.70p 197.50p 197.50p 8750
24/10/2017 197.50p 200.00p 197.20p 198.00p 18818
23/10/2017 197.00p 203.00p 195.00p 197.50p 39823
20/10/2017 197.50p 199.00p 194.06p 197.00p 3514
19/10/2017 197.50p 199.00p 195.05p 197.50p 1502

*Close Price adjusted for both dividends and splits