Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2016 85.00p 88.00p 85.00p 86.00p 48000
04/07/2016 85.00p 85.00p 85.00p 85.00p 0
01/07/2016 85.00p 88.00p 83.50p 85.00p 25884
30/06/2016 83.00p 85.00p 83.00p 85.00p 10000
29/06/2016 83.00p 83.00p 81.00p 83.00p 1085
28/06/2016 83.00p 83.00p 83.00p 83.00p 0
27/06/2016 84.00p 84.00p 80.80p 83.00p 5000
24/06/2016 84.00p 86.50p 84.00p 84.00p 0
23/06/2016 85.50p 87.50p 85.50p 86.50p 43364
22/06/2016 85.50p 86.00p 85.50p 85.50p 3241
21/06/2016 85.50p 85.50p 82.07p 85.50p 19
20/06/2016 85.50p 85.50p 85.50p 85.50p 0
17/06/2016 85.50p 85.50p 85.50p 85.50p 0
16/06/2016 85.50p 85.50p 85.50p 85.50p 0
15/06/2016 85.50p 86.00p 82.07p 85.50p 3500
14/06/2016 88.00p 88.00p 83.00p 85.50p 25074
13/06/2016 88.00p 88.00p 88.00p 88.00p 0
10/06/2016 89.50p 89.50p 87.00p 88.00p 15539
09/06/2016 89.50p 89.50p 89.50p 89.50p 0
08/06/2016 89.50p 89.50p 89.50p 89.50p 0
07/06/2016 89.50p 89.50p 89.50p 89.50p 0
06/06/2016 90.00p 90.30p 88.00p 89.50p 24358
03/06/2016 90.00p 90.00p 90.00p 90.00p 0
02/06/2016 90.50p 90.50p 90.00p 90.00p 0
01/06/2016 91.50p 91.50p 90.50p 90.50p 0
31/05/2016 91.50p 91.50p 91.41p 91.50p 22124
27/05/2016 91.50p 92.20p 88.50p 91.50p 97000
26/05/2016 91.50p 91.50p 91.25p 91.50p 2191
25/05/2016 91.50p 91.50p 91.50p 91.50p 0
24/05/2016 91.50p 91.50p 88.00p 91.50p 10479
23/05/2016 91.50p 91.50p 88.00p 91.50p 16000
20/05/2016 91.50p 91.50p 91.50p 91.50p 0
19/05/2016 91.50p 91.50p 91.40p 91.50p 33500
18/05/2016 91.50p 91.50p 91.50p 91.50p 0
17/05/2016 91.50p 91.50p 91.50p 91.50p 0
16/05/2016 91.50p 91.50p 91.50p 91.50p 12254
13/05/2016 91.50p 91.50p 91.50p 91.50p 0
12/05/2016 91.50p 91.50p 88.00p 91.50p 6204
11/05/2016 91.50p 91.50p 91.50p 91.50p 0
10/05/2016 91.50p 91.50p 91.50p 91.50p 0
09/05/2016 91.50p 91.50p 91.50p 91.50p 0
06/05/2016 91.50p 91.50p 88.07p 91.50p 3500
05/05/2016 91.50p 91.50p 91.50p 91.50p 0
04/05/2016 91.50p 91.50p 91.50p 91.50p 0
03/05/2016 91.50p 91.50p 88.00p 91.50p 3741
29/04/2016 91.50p 91.50p 91.50p 91.50p 0
28/04/2016 91.50p 92.90p 91.50p 91.50p 3176
27/04/2016 91.50p 91.50p 91.50p 91.50p 0
26/04/2016 91.50p 91.50p 91.50p 91.50p 0
25/04/2016 91.50p 92.00p 88.00p 91.50p 10057
22/04/2016 91.50p 92.00p 88.00p 91.50p 105715
21/04/2016 91.50p 91.50p 91.50p 91.50p 0
20/04/2016 91.50p 92.00p 88.00p 91.50p 3240
19/04/2016 91.50p 91.50p 88.25p 91.50p 22700
18/04/2016 91.50p 91.50p 91.50p 91.50p 10000
15/04/2016 91.50p 91.50p 91.50p 91.50p 0
14/04/2016 92.50p 92.50p 88.50p 91.50p 11092
13/04/2016 92.50p 92.50p 90.00p 92.50p 14000
12/04/2016 92.50p 92.50p 90.05p 92.50p 935
11/04/2016 93.50p 97.00p 90.82p 92.50p 98027
08/04/2016 89.00p 95.00p 88.00p 91.50p 41970
07/04/2016 88.50p 89.00p 86.00p 89.00p 258827
06/04/2016 88.50p 89.90p 88.00p 88.50p 20787
05/04/2016 88.50p 88.50p 88.50p 88.50p 0
04/04/2016 88.50p 88.50p 83.00p 88.50p 142529
01/04/2016 86.50p 86.50p 85.80p 86.50p 791
31/03/2016 86.50p 86.50p 83.07p 86.50p 6233
30/03/2016 87.50p 87.50p 85.05p 86.50p 5000
29/03/2016 87.50p 87.91p 87.50p 87.50p 28596
24/03/2016 87.50p 89.50p 85.00p 87.50p 384099
23/03/2016 87.50p 87.50p 87.50p 87.50p 0
22/03/2016 88.50p 88.50p 84.00p 87.50p 7067
21/03/2016 88.50p 88.50p 88.50p 88.50p 0
18/03/2016 88.50p 88.50p 88.50p 88.50p 0
17/03/2016 88.50p 88.50p 87.71p 88.50p 39370
16/03/2016 88.50p 88.50p 87.80p 88.50p 3000
15/03/2016 88.50p 88.50p 85.07p 88.50p 2083
14/03/2016 88.50p 88.50p 87.80p 88.50p 11389
11/03/2016 88.50p 88.50p 88.50p 88.50p 0
10/03/2016 91.50p 91.50p 85.00p 88.50p 8800
09/03/2016 91.50p 91.50p 91.43p 91.50p 15523
08/03/2016 91.50p 91.50p 91.50p 91.50p 0
07/03/2016 91.50p 91.50p 91.50p 91.50p 0
04/03/2016 91.50p 91.50p 91.50p 91.50p 0
03/03/2016 91.50p 91.50p 91.50p 91.50p 0
02/03/2016 91.50p 91.50p 91.50p 91.50p 0
01/03/2016 91.50p 91.50p 91.50p 91.50p 0
29/02/2016 91.50p 91.50p 91.50p 91.50p 0
26/02/2016 91.50p 91.50p 91.50p 91.50p 0
25/02/2016 93.50p 93.50p 88.07p 91.50p 7264
24/02/2016 93.50p 93.50p 92.03p 93.50p 768
23/02/2016 93.50p 93.50p 92.03p 93.50p 800
22/02/2016 93.50p 93.50p 92.00p 93.50p 5004
19/02/2016 93.50p 93.50p 93.47p 93.50p 2129
18/02/2016 93.50p 93.50p 93.47p 93.50p 1069
17/02/2016 93.50p 93.50p 93.50p 93.50p 10000
16/02/2016 93.50p 93.50p 93.50p 93.50p 0
15/02/2016 93.50p 93.50p 93.50p 93.50p 0
12/02/2016 93.50p 93.50p 93.00p 93.50p 4000
11/02/2016 93.50p 93.50p 92.00p 93.50p 1353
10/02/2016 93.50p 93.50p 92.00p 93.50p 3638
09/02/2016 93.50p 93.50p 92.00p 93.50p 8631
08/02/2016 93.50p 94.50p 93.50p 93.50p 311
05/02/2016 93.50p 93.50p 92.00p 93.50p 7630
04/02/2016 93.50p 93.50p 92.03p 93.50p 1000
03/02/2016 93.50p 93.50p 93.50p 93.50p 0
02/02/2016 93.50p 93.50p 93.50p 93.50p 0
01/02/2016 93.50p 93.50p 93.50p 93.50p 0
29/01/2016 93.50p 93.50p 93.47p 93.50p 3735
28/01/2016 93.50p 93.50p 93.47p 93.50p 2000
27/01/2016 93.50p 93.50p 92.03p 93.50p 23901
26/01/2016 93.50p 93.50p 92.00p 93.50p 3865
25/01/2016 95.50p 95.50p 95.50p 95.50p 0
22/01/2016 95.50p 95.50p 95.50p 95.50p 0
21/01/2016 95.50p 95.50p 95.50p 95.50p 5000
20/01/2016 100.50p 100.50p 95.50p 95.50p 9608
19/01/2016 101.50p 101.50p 98.35p 100.50p 2652
18/01/2016 101.50p 101.50p 101.50p 101.50p 0
15/01/2016 101.50p 101.50p 98.35p 101.50p 11500
14/01/2016 101.50p 101.50p 101.50p 101.50p 5693
13/01/2016 103.50p 103.50p 100.00p 101.50p 3300
12/01/2016 103.50p 104.20p 100.50p 103.50p 29233
11/01/2016 103.50p 105.00p 101.00p 103.50p 26308
08/01/2016 101.50p 104.90p 101.50p 103.50p 50700
07/01/2016 101.50p 101.50p 101.50p 101.50p 0
06/01/2016 101.50p 103.50p 89.80p 101.50p 2813158
05/01/2016 101.50p 101.50p 101.50p 101.50p 0
04/01/2016 96.50p 103.60p 96.50p 101.50p 60078
31/12/2015 96.50p 96.50p 94.50p 96.50p 296
30/12/2015 96.50p 96.50p 96.50p 96.50p 0
29/12/2015 96.50p 96.50p 96.50p 96.50p 0
24/12/2015 96.50p 96.50p 96.50p 96.50p 0
23/12/2015 96.50p 96.50p 96.50p 96.50p 0
22/12/2015 96.50p 99.00p 96.50p 96.50p 3000
21/12/2015 92.50p 96.50p 92.50p 96.50p 35882
18/12/2015 92.50p 92.50p 92.50p 92.50p 0
17/12/2015 92.50p 92.50p 92.50p 92.50p 0
16/12/2015 92.50p 92.50p 90.50p 92.50p 1046
15/12/2015 93.50p 93.50p 90.25p 92.50p 16636
14/12/2015 93.50p 93.50p 93.00p 93.50p 14300
11/12/2015 93.50p 93.50p 92.00p 93.50p 5000
10/12/2015 93.50p 93.50p 93.50p 93.50p 0
09/12/2015 93.50p 93.50p 92.75p 93.50p 15417
08/12/2015 93.50p 93.50p 93.50p 93.50p 0
07/12/2015 93.50p 93.50p 93.50p 93.50p 5336
04/12/2015 93.50p 93.50p 93.50p 93.50p 70297
03/12/2015 93.50p 93.50p 93.00p 93.50p 20558
02/12/2015 93.50p 94.63p 92.55p 93.50p 18223
01/12/2015 93.50p 93.50p 93.50p 93.50p 100
30/11/2015 93.50p 93.50p 93.50p 93.50p 534
27/11/2015 93.50p 93.50p 92.55p 93.50p 674
26/11/2015 93.50p 93.50p 93.50p 93.50p 0
25/11/2015 93.50p 93.50p 92.55p 93.50p 15348
24/11/2015 95.50p 95.50p 90.50p 93.50p 22500
23/11/2015 95.50p 95.50p 95.50p 95.50p 0
20/11/2015 95.50p 95.50p 93.00p 95.50p 20000
19/11/2015 95.50p 95.50p 92.80p 95.50p 2112
18/11/2015 95.50p 95.50p 95.50p 95.50p 0
17/11/2015 95.50p 95.50p 93.50p 95.50p 13036
16/11/2015 95.50p 96.00p 93.50p 95.50p 8087
13/11/2015 95.50p 96.00p 90.00p 95.50p 19911
12/11/2015 95.50p 96.00p 95.50p 95.50p 2070
11/11/2015 95.50p 95.50p 95.00p 95.50p 8410
10/11/2015 95.50p 95.50p 95.50p 95.50p 0
09/11/2015 95.50p 95.50p 95.50p 95.50p 0
06/11/2015 95.50p 95.50p 92.35p 95.50p 3755
05/11/2015 95.50p 95.50p 95.50p 95.50p 0
04/11/2015 95.50p 95.50p 95.50p 95.50p 0
03/11/2015 95.50p 95.50p 95.50p 95.50p 0
02/11/2015 95.50p 95.50p 92.27p 95.50p 10000
30/10/2015 95.50p 95.50p 92.00p 95.50p 9465
29/10/2015 95.50p 95.50p 92.00p 95.50p 9558
28/10/2015 95.50p 95.50p 95.50p 95.50p 0
27/10/2015 95.50p 95.50p 92.00p 95.50p 37946
26/10/2015 95.50p 95.50p 95.50p 95.50p 0
23/10/2015 95.50p 95.50p 92.00p 95.50p 3000
22/10/2015 95.50p 95.50p 95.50p 95.50p 0
21/10/2015 95.50p 95.50p 92.00p 95.50p 24388
20/10/2015 95.00p 96.00p 91.00p 95.00p 7500
19/10/2015 95.00p 95.00p 92.00p 95.00p 7331
16/10/2015 94.00p 95.00p 92.30p 95.00p 5080
15/10/2015 94.00p 94.00p 92.00p 94.00p 11545
14/10/2015 94.00p 94.00p 94.00p 94.00p 0
13/10/2015 94.00p 94.00p 93.10p 94.00p 25000
12/10/2015 94.00p 94.00p 94.00p 94.00p 0
09/10/2015 94.00p 95.28p 93.00p 94.00p 53075
08/10/2015 94.50p 94.50p 91.35p 94.00p 19558
07/10/2015 94.50p 94.50p 93.50p 94.50p 4500
06/10/2015 94.50p 94.50p 93.50p 94.50p 105
05/10/2015 94.50p 94.50p 94.50p 94.50p 1046
02/10/2015 94.50p 94.57p 94.50p 94.50p 3755
01/10/2015 94.50p 95.00p 94.50p 94.50p 30000
30/09/2015 98.50p 98.50p 94.50p 94.50p 20450
29/09/2015 98.50p 98.50p 98.50p 98.50p 0
28/09/2015 99.50p 99.50p 95.00p 98.50p 8584
25/09/2015 97.00p 97.60p 97.00p 97.50p 1000
24/09/2015 94.00p 97.00p 94.00p 97.00p 16350
23/09/2015 94.00p 94.00p 94.00p 94.00p 0
22/09/2015 94.00p 94.00p 93.55p 94.00p 1000
21/09/2015 94.00p 94.00p 94.00p 94.00p 0

*Close Price adjusted for both dividends and splits