Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/04/2017 125.00p 127.40p 122.00p 125.00p 12842
18/04/2017 124.00p 128.00p 122.00p 125.00p 35561
13/04/2017 122.50p 124.50p 120.25p 124.00p 52740
12/04/2017 122.50p 123.60p 122.50p 122.50p 3599
11/04/2017 122.50p 124.00p 122.50p 122.50p 393
10/04/2017 125.50p 125.50p 118.00p 122.50p 28000
07/04/2017 125.50p 127.00p 125.50p 125.50p 778
06/04/2017 128.50p 128.50p 125.00p 125.50p 16568
05/04/2017 128.50p 131.30p 125.00p 128.50p 45506
04/04/2017 128.50p 131.00p 128.50p 128.50p 30000
03/04/2017 129.00p 130.52p 126.50p 128.50p 4012
31/03/2017 129.00p 130.52p 129.00p 129.00p 62363
30/03/2017 129.00p 132.00p 129.00p 129.00p 11112
29/03/2017 129.00p 129.00p 125.80p 129.00p 4220
28/03/2017 129.00p 129.50p 125.50p 129.00p 6577
27/03/2017 129.00p 132.00p 126.12p 129.00p 90765
24/03/2017 129.00p 129.00p 129.00p 129.00p 6538
23/03/2017 129.00p 129.00p 129.00p 129.00p 0
22/03/2017 129.00p 129.00p 125.00p 129.00p 2000
21/03/2017 133.00p 134.50p 129.00p 129.00p 17087
20/03/2017 133.00p 134.50p 131.02p 133.00p 2409
17/03/2017 134.00p 136.00p 130.70p 133.00p 14285
16/03/2017 134.00p 136.00p 133.00p 134.00p 41098
15/03/2017 126.00p 139.00p 126.00p 134.00p 360072
14/03/2017 122.50p 128.25p 122.50p 126.00p 117410
13/03/2017 111.50p 125.00p 109.40p 122.50p 852743
10/03/2017 109.50p 109.50p 108.00p 109.50p 2000
09/03/2017 112.00p 112.10p 109.50p 109.50p 9440
08/03/2017 112.00p 112.00p 112.00p 112.00p 10370
07/03/2017 112.00p 112.20p 112.00p 112.00p 550
06/03/2017 112.00p 112.20p 112.00p 112.00p 8903
03/03/2017 111.00p 112.40p 110.00p 112.00p 224754
02/03/2017 111.00p 111.00p 110.00p 111.00p 21300
01/03/2017 115.50p 115.50p 108.00p 111.00p 55520
28/02/2017 116.50p 116.50p 115.00p 115.50p 28342
27/02/2017 116.50p 116.50p 116.50p 116.50p 1757
24/02/2017 116.50p 116.50p 116.50p 116.50p 1716
23/02/2017 116.50p 117.00p 116.50p 116.50p 14
22/02/2017 116.50p 117.00p 115.00p 116.50p 43521
21/02/2017 116.50p 118.00p 115.10p 116.50p 13508
20/02/2017 113.50p 119.00p 113.50p 116.50p 10819
17/02/2017 112.50p 115.00p 112.50p 113.50p 8434
16/02/2017 113.50p 113.50p 112.00p 112.50p 18386
15/02/2017 113.50p 113.50p 113.50p 113.50p 0
14/02/2017 112.50p 115.00p 112.00p 113.50p 5564
13/02/2017 112.50p 115.00p 112.50p 112.50p 207
10/02/2017 112.50p 112.50p 112.50p 112.50p 0
09/02/2017 112.50p 112.50p 112.50p 112.50p 0
08/02/2017 112.50p 112.50p 112.50p 112.50p 0
07/02/2017 110.00p 114.40p 110.00p 112.50p 20779
06/02/2017 110.00p 110.00p 110.00p 110.00p 0
03/02/2017 110.00p 110.00p 108.00p 110.00p 9092
02/02/2017 111.00p 111.00p 108.00p 110.00p 16813
01/02/2017 115.50p 115.50p 105.00p 111.00p 153745
31/01/2017 115.50p 115.50p 115.00p 115.50p 1395
30/01/2017 115.50p 115.50p 115.00p 115.50p 250
27/01/2017 115.50p 115.50p 115.00p 115.50p 2516
26/01/2017 120.00p 120.00p 113.00p 115.50p 38161
25/01/2017 124.00p 126.80p 114.60p 120.00p 66587
24/01/2017 123.50p 127.60p 123.50p 124.00p 1649
23/01/2017 117.00p 126.65p 117.00p 123.50p 26281
20/01/2017 117.00p 118.50p 116.95p 117.00p 17302
19/01/2017 117.00p 117.00p 114.00p 117.00p 17500
18/01/2017 113.50p 117.00p 113.50p 117.00p 11953
17/01/2017 111.00p 120.00p 111.00p 113.50p 35457
16/01/2017 109.00p 112.60p 109.00p 110.00p 28440
13/01/2017 106.50p 112.00p 106.50p 109.00p 5000
12/01/2017 106.50p 106.50p 106.50p 106.50p 0
11/01/2017 106.50p 109.58p 105.00p 106.50p 25198
10/01/2017 101.50p 109.50p 100.00p 106.50p 54817
09/01/2017 99.00p 100.00p 95.00p 99.00p 21645
06/01/2017 99.00p 99.00p 99.00p 99.00p 0
05/01/2017 99.00p 99.00p 96.00p 99.00p 7500
04/01/2017 99.00p 102.20p 95.00p 99.00p 44014
03/01/2017 96.50p 99.00p 93.35p 99.00p 29050
30/12/2016 96.50p 99.00p 96.50p 96.50p 500
29/12/2016 96.50p 97.00p 93.30p 96.50p 20000
28/12/2016 96.50p 96.50p 94.00p 96.50p 15000
23/12/2016 96.50p 96.50p 96.50p 96.50p 0
22/12/2016 93.50p 96.50p 93.50p 96.50p 52414
21/12/2016 93.50p 93.50p 91.10p 93.50p 2889
20/12/2016 93.50p 93.50p 91.10p 93.50p 24344
19/12/2016 93.50p 93.50p 91.00p 93.50p 52087
16/12/2016 93.50p 93.50p 90.84p 93.50p 17000
15/12/2016 93.50p 93.50p 93.50p 93.50p 0
14/12/2016 93.50p 93.50p 93.50p 93.50p 0
13/12/2016 93.50p 93.50p 92.72p 93.50p 89000
12/12/2016 93.50p 93.50p 93.50p 93.50p 0
09/12/2016 95.50p 96.22p 93.50p 93.50p 2755
08/12/2016 97.00p 97.00p 93.00p 95.50p 3500
07/12/2016 97.00p 97.00p 94.00p 97.00p 506
06/12/2016 97.50p 97.50p 95.00p 97.00p 3000
05/12/2016 97.50p 97.50p 97.50p 97.50p 0
02/12/2016 97.50p 99.00p 97.00p 97.50p 12010
01/12/2016 98.50p 99.00p 98.50p 98.50p 11421
30/11/2016 98.50p 98.50p 98.50p 98.50p 0
29/11/2016 98.50p 98.50p 97.03p 98.50p 1431
28/11/2016 98.50p 98.50p 98.50p 98.50p 0
25/11/2016 100.50p 100.50p 98.50p 98.50p 0
24/11/2016 100.50p 100.50p 100.50p 100.50p 0
23/11/2016 100.50p 100.50p 100.50p 100.50p 0
22/11/2016 100.50p 100.50p 100.50p 100.50p 12924
21/11/2016 101.00p 101.00p 98.50p 100.50p 18942
18/11/2016 101.00p 101.00p 101.00p 101.00p 0
17/11/2016 101.00p 101.00p 101.00p 101.00p 0
16/11/2016 101.00p 102.60p 101.00p 101.00p 1155
15/11/2016 101.00p 101.00p 101.00p 101.00p 0
14/11/2016 101.00p 102.60p 101.00p 101.00p 543
11/11/2016 101.00p 101.00p 98.50p 101.00p 1270
10/11/2016 101.00p 102.60p 98.50p 101.00p 20521
09/11/2016 97.50p 103.00p 97.50p 101.00p 9708
08/11/2016 100.00p 100.00p 100.00p 100.00p 0
07/11/2016 105.00p 107.00p 97.00p 100.00p 25569
04/11/2016 105.00p 105.00p 105.00p 105.00p 2852
03/11/2016 110.00p 110.00p 103.00p 105.00p 23598
02/11/2016 110.00p 110.00p 107.60p 110.00p 7277
01/11/2016 110.00p 110.00p 110.00p 110.00p 0
31/10/2016 110.00p 110.00p 110.00p 110.00p 0
28/10/2016 110.00p 110.00p 107.60p 110.00p 215
27/10/2016 110.00p 110.00p 110.00p 110.00p 0
26/10/2016 110.00p 110.00p 107.00p 110.00p 265841
25/10/2016 110.00p 110.00p 110.00p 110.00p 0
24/10/2016 110.00p 110.00p 108.71p 110.00p 5000
21/10/2016 110.00p 110.00p 110.00p 110.00p 0
20/10/2016 111.50p 111.50p 106.50p 110.00p 3924
19/10/2016 112.00p 112.00p 107.00p 111.50p 7600
18/10/2016 112.00p 112.00p 109.60p 112.00p 4318
17/10/2016 112.00p 112.00p 111.90p 112.00p 100
14/10/2016 112.00p 112.00p 109.00p 112.00p 12046
13/10/2016 112.00p 112.00p 112.00p 112.00p 0
12/10/2016 112.00p 112.00p 109.60p 112.00p 14324
11/10/2016 112.00p 112.00p 112.00p 112.00p 0
10/10/2016 112.00p 112.00p 112.00p 112.00p 0
07/10/2016 112.00p 112.00p 109.00p 112.00p 4150
06/10/2016 112.00p 112.00p 112.00p 112.00p 1350
05/10/2016 112.00p 112.00p 109.60p 112.00p 16598
04/10/2016 112.00p 112.00p 112.00p 112.00p 0
03/10/2016 112.00p 112.00p 112.00p 112.00p 2667
30/09/2016 114.00p 114.00p 108.00p 112.00p 11018
29/09/2016 114.00p 114.00p 109.67p 114.00p 10000
28/09/2016 114.00p 116.00p 114.00p 114.00p 10000
27/09/2016 114.00p 114.00p 114.00p 114.00p 0
26/09/2016 116.00p 116.00p 110.80p 114.00p 10892
23/09/2016 116.00p 117.00p 114.00p 116.00p 22232
22/09/2016 116.00p 116.00p 116.00p 116.00p 3000
21/09/2016 116.00p 117.00p 115.00p 116.00p 15500
20/09/2016 116.00p 116.00p 113.60p 116.00p 4468
19/09/2016 116.00p 118.00p 114.00p 116.00p 30826
16/09/2016 113.00p 117.00p 113.00p 116.00p 2960
15/09/2016 107.50p 117.00p 107.50p 113.00p 22201
14/09/2016 111.00p 111.80p 105.00p 107.50p 10231
13/09/2016 109.50p 111.00p 109.50p 109.50p 800
12/09/2016 109.50p 109.50p 109.50p 109.50p 0
09/09/2016 109.50p 109.50p 105.00p 109.50p 2000
08/09/2016 112.00p 112.00p 108.00p 109.50p 4700
07/09/2016 112.00p 112.00p 112.00p 112.00p 2220
06/09/2016 112.50p 112.50p 110.00p 112.00p 10317
05/09/2016 111.50p 114.75p 110.50p 112.50p 8968
02/09/2016 111.50p 114.00p 111.50p 111.50p 5448
01/09/2016 111.50p 111.50p 111.50p 111.50p 0
31/08/2016 111.50p 111.50p 111.50p 111.50p 0
30/08/2016 111.00p 114.60p 108.00p 111.50p 14565
26/08/2016 111.00p 113.50p 111.00p 111.00p 4194
25/08/2016 107.50p 112.82p 104.00p 111.00p 42882
24/08/2016 103.50p 110.00p 103.50p 107.50p 14959
23/08/2016 97.50p 105.00p 97.50p 103.50p 12500
22/08/2016 93.50p 100.00p 93.50p 97.50p 11000
19/08/2016 93.50p 93.50p 91.00p 93.50p 500
18/08/2016 93.50p 96.65p 93.50p 93.50p 506
17/08/2016 93.50p 93.50p 93.50p 93.50p 0
16/08/2016 92.00p 97.00p 92.00p 93.50p 5061
15/08/2016 92.00p 92.00p 92.00p 92.00p 0
12/08/2016 92.00p 92.00p 91.50p 92.00p 0
11/08/2016 91.50p 91.50p 87.00p 91.50p 6231
10/08/2016 88.50p 92.00p 88.50p 91.50p 7000
09/08/2016 87.50p 90.46p 87.50p 88.50p 59303
08/08/2016 87.50p 90.00p 87.50p 87.50p 8
05/08/2016 86.50p 87.50p 86.50p 86.50p 3229
04/08/2016 86.50p 86.50p 86.50p 86.50p 0
03/08/2016 86.50p 86.50p 83.00p 86.50p 15325
02/08/2016 86.50p 86.50p 86.50p 86.50p 0
01/08/2016 86.50p 86.50p 86.50p 86.50p 0
29/07/2016 87.50p 87.50p 84.00p 86.50p 5550
28/07/2016 87.50p 87.50p 87.50p 87.50p 0
27/07/2016 87.50p 90.02p 83.80p 87.50p 6450
26/07/2016 87.50p 87.50p 87.00p 87.50p 0
25/07/2016 87.00p 89.25p 83.50p 87.00p 5500
22/07/2016 87.00p 91.00p 84.50p 87.00p 30983
21/07/2016 87.00p 91.00p 87.00p 87.00p 4951
20/07/2016 87.00p 87.00p 87.00p 87.00p 0
19/07/2016 86.50p 90.00p 86.50p 87.00p 15000
18/07/2016 86.50p 86.50p 86.50p 86.50p 0
15/07/2016 86.50p 90.00p 86.50p 86.50p 8100
14/07/2016 86.50p 86.50p 86.50p 86.50p 0
13/07/2016 86.50p 89.65p 86.50p 86.50p 10780
12/07/2016 86.00p 90.00p 83.11p 86.50p 67696
11/07/2016 86.00p 86.00p 86.00p 86.00p 0
08/07/2016 86.00p 86.00p 86.00p 86.00p 0
07/07/2016 86.00p 87.00p 85.20p 86.00p 20000
06/07/2016 86.00p 90.00p 85.20p 86.00p 5233

*Close Price adjusted for both dividends and splits