Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/09/2015 94.00p 94.00p 92.00p 94.00p 18000
17/09/2015 94.00p 94.00p 94.00p 94.00p 0
16/09/2015 94.50p 102.00p 92.00p 94.00p 74667
15/09/2015 93.50p 95.00p 93.50p 94.50p 2500
14/09/2015 89.50p 95.00p 89.50p 93.50p 6902
11/09/2015 89.50p 89.50p 89.50p 89.50p 0
10/09/2015 89.50p 89.50p 89.50p 89.50p 0
09/09/2015 89.50p 89.50p 87.40p 89.50p 7228
08/09/2015 89.50p 89.50p 89.50p 89.50p 0
07/09/2015 89.50p 89.50p 89.50p 89.50p 0
04/09/2015 89.50p 90.20p 89.50p 89.50p 3866
03/09/2015 89.50p 89.50p 89.50p 89.50p 0
02/09/2015 89.50p 89.50p 89.50p 89.50p 0
01/09/2015 89.50p 89.50p 89.50p 89.50p 0
28/08/2015 89.50p 89.50p 89.50p 89.50p 0
27/08/2015 89.50p 89.50p 89.50p 89.50p 0
26/08/2015 89.50p 90.20p 89.50p 89.50p 500
25/08/2015 89.50p 89.50p 86.00p 89.50p 12000
24/08/2015 89.50p 89.50p 89.50p 89.50p 0
21/08/2015 89.50p 89.50p 89.50p 89.50p 0
20/08/2015 89.50p 89.50p 89.50p 89.50p 0
19/08/2015 89.50p 89.50p 89.50p 89.50p 0
18/08/2015 89.50p 89.50p 89.50p 89.50p 0
17/08/2015 89.50p 92.50p 86.00p 89.50p 10200
14/08/2015 90.00p 92.70p 85.00p 89.50p 308200
13/08/2015 86.50p 93.00p 86.50p 89.50p 57834
12/08/2015 86.50p 87.75p 86.50p 86.50p 2000
11/08/2015 86.50p 86.50p 83.00p 86.50p 3317665
10/08/2015 86.50p 87.75p 83.07p 86.50p 8395
07/08/2015 86.50p 86.50p 86.50p 86.50p 0
06/08/2015 86.50p 87.75p 86.50p 86.50p 500
05/08/2015 86.50p 86.50p 86.50p 86.50p 0
04/08/2015 86.50p 86.50p 86.50p 86.50p 0
03/08/2015 86.50p 87.80p 86.50p 86.50p 885
31/07/2015 86.50p 86.50p 86.50p 86.50p 0
30/07/2015 86.50p 86.50p 83.07p 86.50p 600
29/07/2015 86.50p 87.85p 86.50p 86.50p 1000
28/07/2015 88.00p 88.00p 83.00p 86.50p 10000
27/07/2015 88.00p 88.00p 88.00p 88.00p 0
24/07/2015 88.00p 88.00p 88.00p 88.00p 0
23/07/2015 88.00p 88.00p 88.00p 88.00p 0
22/07/2015 88.00p 88.00p 88.00p 88.00p 0
21/07/2015 88.00p 88.75p 86.00p 88.00p 6540
20/07/2015 86.50p 88.00p 86.50p 88.00p 0
17/07/2015 89.50p 89.50p 85.00p 88.00p 22100
16/07/2015 89.50p 89.50p 86.07p 89.50p 9900
15/07/2015 89.50p 89.50p 89.43p 89.50p 2000
14/07/2015 89.50p 89.50p 89.40p 89.50p 12376
13/07/2015 89.50p 89.50p 86.07p 89.50p 1353
10/07/2015 91.50p 91.50p 86.00p 89.50p 9014
09/07/2015 91.50p 91.50p 91.50p 91.50p 0
08/07/2015 91.50p 91.50p 91.50p 91.50p 0
07/07/2015 91.50p 91.50p 91.50p 91.50p 27722
06/07/2015 91.50p 91.50p 90.20p 91.50p 2500
03/07/2015 91.50p 91.50p 91.50p 91.50p 0
02/07/2015 91.50p 91.50p 91.50p 91.50p 0
01/07/2015 91.50p 91.50p 91.50p 91.50p 0
30/06/2015 91.50p 91.50p 91.50p 91.50p 0
29/06/2015 91.50p 91.50p 91.50p 91.50p 0
26/06/2015 91.50p 91.50p 91.50p 91.50p 0
25/06/2015 91.50p 91.50p 90.20p 91.50p 2608
24/06/2015 91.50p 91.50p 90.20p 91.50p 2000
23/06/2015 91.50p 91.50p 91.50p 91.50p 0
22/06/2015 91.50p 91.50p 91.50p 91.50p 0
19/06/2015 91.50p 91.50p 90.20p 91.50p 300
18/06/2015 91.50p 91.50p 91.50p 91.50p 0
17/06/2015 91.50p 91.50p 91.50p 91.50p 0
16/06/2015 91.50p 91.50p 90.30p 91.50p 1324
15/06/2015 91.50p 91.50p 90.50p 91.50p 233
12/06/2015 91.50p 91.50p 90.00p 91.50p 4310
11/06/2015 91.50p 91.50p 90.60p 91.50p 10000
10/06/2015 91.50p 91.50p 91.50p 91.50p 0
09/06/2015 91.50p 91.50p 91.50p 91.50p 0
08/06/2015 91.50p 91.50p 90.00p 91.50p 12415
05/06/2015 91.50p 91.50p 91.50p 91.50p 35
04/06/2015 91.50p 91.50p 91.50p 91.50p 0
03/06/2015 91.50p 91.50p 90.03p 91.50p 8570
02/06/2015 91.50p 92.10p 91.00p 91.50p 32000
01/06/2015 93.50p 94.00p 90.00p 91.50p 9500
29/05/2015 93.50p 94.20p 93.50p 93.50p 1100
28/05/2015 93.50p 94.90p 91.00p 93.50p 45000
27/05/2015 93.50p 94.90p 92.50p 93.50p 7000
26/05/2015 93.50p 93.50p 93.50p 93.50p 0
22/05/2015 93.50p 93.50p 93.00p 93.50p 116245
21/05/2015 93.50p 96.93p 93.50p 93.50p 12221
20/05/2015 92.50p 94.95p 92.50p 93.50p 32300
19/05/2015 92.50p 92.50p 90.25p 92.50p 1647
18/05/2015 93.50p 94.95p 90.00p 92.50p 17446
15/05/2015 93.50p 94.65p 93.50p 93.50p 29931
14/05/2015 93.50p 94.90p 93.50p 93.50p 1053
13/05/2015 93.50p 95.63p 93.00p 93.50p 40940
12/05/2015 93.50p 95.00p 93.50p 93.50p 10190
11/05/2015 93.50p 97.00p 93.50p 93.50p 16000
08/05/2015 93.50p 94.90p 93.50p 93.50p 5200
07/05/2015 93.50p 94.90p 92.00p 93.50p 24679
06/05/2015 93.50p 97.00p 90.10p 93.50p 22659
05/05/2015 93.50p 94.90p 93.50p 93.50p 2517
01/05/2015 93.50p 94.90p 93.50p 93.50p 92
30/04/2015 93.50p 96.50p 93.50p 93.50p 39683
29/04/2015 95.00p 95.00p 93.50p 93.50p 3512
28/04/2015 95.00p 95.00p 95.00p 95.00p 0
27/04/2015 95.00p 95.00p 95.00p 95.00p 0
24/04/2015 93.50p 97.00p 93.50p 95.00p 10390
23/04/2015 92.50p 96.65p 90.00p 93.50p 16813
22/04/2015 92.50p 92.50p 92.50p 92.50p 0
21/04/2015 91.00p 94.50p 91.00p 92.50p 22495
20/04/2015 91.00p 92.20p 89.00p 91.00p 16393
17/04/2015 91.00p 91.00p 91.00p 91.00p 0
16/04/2015 91.00p 91.20p 91.00p 91.00p 1085
15/04/2015 91.00p 91.00p 91.00p 91.00p 0
14/04/2015 92.00p 92.00p 91.00p 91.00p 30
13/04/2015 92.00p 92.00p 92.00p 92.00p 0
10/04/2015 92.00p 92.00p 92.00p 92.00p 0
09/04/2015 92.00p 92.00p 92.00p 92.00p 0
08/04/2015 92.00p 92.00p 92.00p 92.00p 0
07/04/2015 92.00p 92.00p 92.00p 92.00p 0
02/04/2015 92.00p 95.00p 91.40p 92.00p 5300
01/04/2015 92.00p 92.00p 92.00p 92.00p 0
31/03/2015 92.00p 92.00p 92.00p 92.00p 0
30/03/2015 92.00p 92.00p 92.00p 92.00p 0
27/03/2015 92.00p 94.40p 92.00p 92.00p 1060
26/03/2015 92.00p 92.00p 92.00p 92.00p 0
25/03/2015 92.00p 92.00p 92.00p 92.00p 0
24/03/2015 92.00p 92.00p 90.00p 92.00p 13889
23/03/2015 92.00p 92.00p 92.00p 92.00p 0
20/03/2015 92.00p 92.00p 91.40p 92.00p 1000
19/03/2015 92.00p 92.00p 92.00p 92.00p 0
18/03/2015 92.00p 92.00p 92.00p 92.00p 0
17/03/2015 93.00p 95.00p 91.26p 92.00p 6360
16/03/2015 89.00p 95.40p 89.00p 93.00p 11091
13/03/2015 88.50p 89.00p 88.50p 89.00p 0
12/03/2015 87.50p 89.00p 87.05p 88.50p 30645
11/03/2015 87.50p 87.50p 87.50p 87.50p 0
10/03/2015 87.50p 87.50p 87.50p 87.50p 0
09/03/2015 87.50p 89.50p 87.50p 87.50p 256
06/03/2015 87.50p 87.50p 85.00p 87.50p 10000
05/03/2015 84.50p 88.00p 84.50p 87.50p 15000
04/03/2015 84.00p 84.00p 84.00p 84.00p 0
03/03/2015 84.00p 86.40p 81.12p 84.00p 32924
02/03/2015 83.50p 84.00p 83.50p 84.00p 39519
27/02/2015 83.50p 83.50p 83.50p 83.50p 0
26/02/2015 83.50p 83.50p 83.50p 83.50p 0
25/02/2015 83.50p 83.50p 83.50p 83.50p 0
24/02/2015 82.00p 83.99p 80.08p 83.50p 14776
23/02/2015 82.00p 82.04p 82.00p 82.00p 12795
20/02/2015 78.50p 84.00p 78.50p 82.00p 18725
19/02/2015 78.00p 78.00p 77.50p 78.00p 15000
18/02/2015 78.00p 79.00p 78.00p 78.00p 13700
17/02/2015 78.00p 78.00p 78.00p 78.00p 0
16/02/2015 78.00p 78.00p 78.00p 78.00p 0
13/02/2015 78.00p 78.00p 78.00p 78.00p 0
12/02/2015 78.00p 78.00p 76.25p 78.00p 16650
11/02/2015 78.00p 78.00p 78.00p 78.00p 10000
10/02/2015 78.00p 78.00p 78.00p 78.00p 0
09/02/2015 78.00p 78.00p 78.00p 78.00p 16200
06/02/2015 78.50p 78.50p 77.00p 78.00p 24270
05/02/2015 78.50p 78.50p 78.50p 78.50p 10000
04/02/2015 80.00p 80.00p 76.00p 78.50p 13000
03/02/2015 80.00p 80.00p 80.00p 80.00p 0
02/02/2015 80.00p 80.00p 80.00p 80.00p 0
30/01/2015 80.00p 80.00p 80.00p 80.00p 0
29/01/2015 80.00p 80.00p 80.00p 80.00p 0
28/01/2015 80.00p 80.00p 80.00p 80.00p 0
27/01/2015 80.00p 80.00p 80.00p 80.00p 0
26/01/2015 80.00p 80.06p 78.00p 80.00p 9150
23/01/2015 85.00p 85.00p 77.12p 80.00p 48264
22/01/2015 85.00p 85.00p 81.00p 85.00p 20000
21/01/2015 85.00p 85.00p 85.00p 85.00p 0
20/01/2015 85.00p 85.00p 85.00p 85.00p 0
19/01/2015 85.00p 85.00p 85.00p 85.00p 0
16/01/2015 85.00p 85.04p 83.00p 85.00p 20650
15/01/2015 85.00p 85.00p 85.00p 85.00p 0
14/01/2015 86.50p 86.50p 83.00p 85.00p 11550
13/01/2015 85.00p 85.00p 85.00p 85.00p 0
12/01/2015 85.00p 85.70p 85.00p 85.00p 1000
09/01/2015 85.00p 85.70p 83.00p 85.00p 6664
08/01/2015 85.00p 86.00p 85.00p 85.00p 1000
07/01/2015 85.00p 85.00p 85.00p 85.00p 0
06/01/2015 85.00p 85.00p 85.00p 85.00p 0
05/01/2015 85.00p 85.00p 85.00p 85.00p 0
02/01/2015 85.00p 85.00p 85.00p 85.00p 0
31/12/2014 85.00p 85.00p 85.00p 85.00p 0
30/12/2014 85.00p 85.00p 85.00p 85.00p 0
29/12/2014 85.00p 85.00p 85.00p 85.00p 0
24/12/2014 85.00p 85.00p 85.00p 85.00p 0
23/12/2014 85.00p 85.00p 85.00p 85.00p 0
22/12/2014 85.00p 85.00p 85.00p 85.00p 0
19/12/2014 86.50p 86.50p 83.50p 85.00p 11362
18/12/2014 86.50p 86.57p 86.50p 86.50p 10000
17/12/2014 86.50p 86.57p 86.50p 86.50p 10000
16/12/2014 86.50p 86.50p 86.50p 86.50p 0
15/12/2014 86.50p 86.50p 86.50p 86.50p 0
12/12/2014 86.50p 86.57p 86.50p 86.50p 286
11/12/2014 86.50p 86.50p 86.50p 86.50p 0
10/12/2014 86.50p 86.57p 86.50p 86.50p 1000
09/12/2014 87.00p 87.00p 83.00p 86.50p 5376
08/12/2014 87.00p 87.00p 87.00p 87.00p 0
05/12/2014 87.00p 87.00p 87.00p 87.00p 5000
04/12/2014 87.00p 87.00p 84.90p 87.00p 2436
03/12/2014 87.00p 87.00p 87.00p 87.00p 0

*Close Price adjusted for both dividends and splits