Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/11/2014 87.00p 87.00p 87.00p 87.00p 0
18/11/2014 87.00p 87.00p 87.00p 87.00p 0
17/11/2014 87.00p 87.00p 84.12p 87.00p 20892
14/11/2014 84.12p 87.00p 84.12p 87.00p 40
13/11/2014 87.00p 87.00p 87.00p 87.00p 0
12/11/2014 87.00p 87.06p 87.00p 87.00p 1116
11/11/2014 87.00p 87.00p 87.00p 87.00p 0
10/11/2014 88.00p 88.00p 84.12p 87.00p 5541
07/11/2014 88.00p 88.04p 86.30p 88.00p 7350
06/11/2014 88.00p 88.00p 88.00p 88.00p 0
05/11/2014 88.00p 88.00p 88.00p 88.00p 0
04/11/2014 88.00p 88.00p 88.00p 88.00p 0
03/11/2014 88.00p 88.20p 88.00p 88.00p 10000
31/10/2014 88.00p 88.00p 88.00p 88.00p 0
30/10/2014 88.00p 88.00p 86.08p 88.00p 8769
29/10/2014 88.00p 88.00p 85.00p 88.00p 19850
28/10/2014 88.00p 88.00p 88.00p 88.00p 0
27/10/2014 88.00p 88.00p 85.00p 88.00p 5000
24/10/2014 88.00p 88.00p 88.00p 88.00p 0
23/10/2014 88.00p 88.00p 87.92p 88.00p 2274
22/10/2014 88.00p 88.00p 88.00p 88.00p 0
21/10/2014 88.00p 88.00p 87.92p 88.00p 4000
20/10/2014 88.00p 88.00p 88.00p 88.00p 0
17/10/2014 88.00p 88.00p 88.00p 88.00p 0
16/10/2014 90.00p 90.00p 85.68p 88.00p 6573
15/10/2014 90.00p 90.00p 87.12p 90.00p 1100
14/10/2014 90.00p 90.00p 87.00p 90.00p 4988
13/10/2014 90.50p 90.50p 88.10p 90.50p 900
10/10/2014 90.50p 90.75p 90.50p 90.50p 2000
09/10/2014 90.50p 90.50p 90.50p 90.50p 0
08/10/2014 90.50p 90.50p 90.50p 90.50p 0
07/10/2014 90.50p 90.50p 90.50p 90.50p 0
06/10/2014 90.50p 90.75p 90.50p 90.50p 537
03/10/2014 90.50p 90.75p 90.50p 90.50p 300
02/10/2014 90.50p 90.50p 90.50p 90.50p 0
01/10/2014 92.00p 92.00p 87.00p 90.50p 10100
30/09/2014 92.00p 93.80p 92.00p 92.00p 7807
29/09/2014 92.00p 92.00p 92.00p 92.00p 0
26/09/2014 92.00p 92.00p 92.00p 92.00p 0
25/09/2014 92.00p 92.00p 92.00p 92.00p 0
24/09/2014 92.00p 92.06p 89.00p 92.00p 15362
23/09/2014 92.00p 92.00p 92.00p 92.00p 0
22/09/2014 92.50p 92.50p 89.00p 92.00p 15000
19/09/2014 92.50p 92.50p 90.10p 92.50p 122
18/09/2014 92.50p 92.50p 92.50p 92.50p 0
17/09/2014 92.50p 93.00p 92.50p 92.50p 0
16/09/2014 93.00p 93.00p 92.00p 93.00p 5063
15/09/2014 95.00p 95.00p 93.00p 95.00p 4000
12/09/2014 95.50p 95.50p 93.00p 95.50p 11970
11/09/2014 97.50p 97.50p 93.00p 95.50p 22238
10/09/2014 97.50p 97.50p 95.00p 97.50p 2500
09/09/2014 97.50p 97.50p 97.50p 97.50p 0
08/09/2014 97.50p 97.50p 93.00p 97.50p 0
05/09/2014 97.50p 100.00p 97.50p 97.50p 12565
04/09/2014 97.50p 97.50p 95.25p 97.50p 2000
03/09/2014 97.50p 97.50p 97.50p 97.50p 0
02/09/2014 97.50p 97.50p 95.00p 97.50p 2000
01/09/2014 97.50p 97.50p 97.50p 97.50p 0
29/08/2014 97.50p 97.50p 97.50p 97.50p 0
28/08/2014 97.50p 97.50p 97.50p 97.50p 0
27/08/2014 97.50p 97.50p 95.25p 97.50p 500
26/08/2014 98.50p 98.50p 95.00p 97.50p 2000
22/08/2014 99.50p 99.50p 97.00p 98.50p 4000
21/08/2014 99.50p 99.50p 99.50p 99.50p 0
20/08/2014 99.50p 99.50p 97.00p 99.50p 2500
19/08/2014 98.50p 100.46p 98.50p 99.50p 10000
18/08/2014 102.50p 102.50p 98.00p 98.50p 5737
15/08/2014 102.50p 102.50p 100.75p 102.50p 5000
14/08/2014 102.50p 102.50p 102.50p 102.50p 0
13/08/2014 102.50p 102.50p 102.50p 102.50p 0
12/08/2014 102.50p 102.50p 102.50p 102.50p 0
11/08/2014 102.50p 102.50p 102.50p 102.50p 0
08/08/2014 102.50p 102.50p 102.50p 102.50p 0
07/08/2014 102.50p 102.50p 100.75p 102.50p 2000
06/08/2014 102.50p 103.90p 102.50p 102.50p 0
05/08/2014 102.50p 103.90p 102.50p 102.50p 0
04/08/2014 102.50p 103.90p 102.50p 102.50p 7357
01/08/2014 102.50p 102.50p 100.00p 102.50p 0
31/07/2014 102.50p 102.50p 100.00p 102.50p 0
30/07/2014 102.50p 102.50p 100.00p 102.50p 10000
29/07/2014 102.50p 104.00p 102.50p 102.50p 0
28/07/2014 102.50p 104.00p 102.50p 102.50p 12048
25/07/2014 102.50p 102.50p 100.00p 102.50p 11928
24/07/2014 102.50p 103.75p 100.00p 102.50p 0
23/07/2014 102.50p 103.75p 100.00p 102.50p 0
22/07/2014 102.50p 103.75p 100.00p 102.50p 5233
21/07/2014 102.50p 103.75p 102.50p 102.50p 0
18/07/2014 102.50p 103.75p 102.50p 102.50p 0
17/07/2014 102.50p 103.75p 102.50p 102.50p 15411
16/07/2014 102.50p 103.50p 100.00p 102.50p 0
15/07/2014 103.50p 103.50p 100.00p 102.50p 22000
14/07/2014 103.50p 103.50p 100.00p 103.50p 0
11/07/2014 103.50p 103.50p 100.00p 103.50p 9976
10/07/2014 103.50p 106.30p 103.50p 103.50p 0
09/07/2014 103.50p 106.30p 103.50p 103.50p 928
08/07/2014 102.50p 104.50p 102.50p 103.50p 1913
07/07/2014 102.50p 105.00p 102.50p 102.50p 24512
04/07/2014 102.50p 102.50p 100.63p 102.50p 3590
03/07/2014 102.50p 102.50p 100.10p 102.50p 2208
02/07/2014 102.50p 102.50p 101.00p 102.50p 5000
01/07/2014 102.50p 105.00p 102.50p 102.50p 2960
30/06/2014 102.50p 103.50p 102.50p 102.50p 4819
27/06/2014 101.50p 103.00p 101.50p 102.50p 12500
26/06/2014 101.50p 101.50p 98.00p 101.50p 12850
25/06/2014 101.50p 101.50p 98.50p 101.50p 0
24/06/2014 101.50p 101.50p 98.50p 101.50p 5850
23/06/2014 101.50p 103.25p 101.50p 101.50p 0
20/06/2014 101.50p 103.25p 101.50p 101.50p 18
19/06/2014 101.50p 103.25p 101.50p 101.50p 2470
18/06/2014 101.50p 103.25p 101.50p 101.50p 0
17/06/2014 101.50p 103.25p 101.50p 101.50p 0
16/06/2014 101.50p 103.25p 101.50p 101.50p 2000
13/06/2014 102.50p 103.22p 100.00p 101.50p 3968
12/06/2014 102.50p 104.00p 102.50p 102.50p 2874
11/06/2014 102.50p 103.00p 102.50p 102.50p 0
10/06/2014 102.50p 103.00p 102.50p 102.50p 6791
09/06/2014 102.50p 103.00p 99.00p 102.50p 8292
06/06/2014 103.50p 103.50p 98.00p 102.50p 5000
05/06/2014 103.50p 106.00p 103.50p 103.50p 0
04/06/2014 103.50p 106.00p 103.50p 103.50p 3850
03/06/2014 102.50p 109.75p 102.00p 103.50p 43831
02/06/2014 96.00p 102.50p 96.00p 102.50p 16000
30/05/2014 94.50p 97.00p 94.50p 96.00p 27569
29/05/2014 92.00p 95.09p 91.50p 94.50p 63664
28/05/2014 91.50p 93.25p 91.50p 91.50p 42202
27/05/2014 91.50p 91.50p 89.78p 91.50p 0
23/05/2014 91.50p 91.50p 89.78p 91.50p 750
22/05/2014 91.50p 92.00p 89.00p 91.50p 615307
21/05/2014 90.50p 91.70p 90.00p 90.50p 0
20/05/2014 90.50p 91.70p 90.00p 90.50p 0
19/05/2014 90.00p 91.70p 90.00p 90.00p 16740
16/05/2014 90.00p 91.70p 90.00p 90.00p 15866
15/05/2014 90.00p 92.00p 89.28p 90.00p 40523
14/05/2014 88.00p 92.00p 88.00p 90.00p 11250
13/05/2014 87.50p 90.00p 85.62p 88.00p 18129
12/05/2014 87.50p 90.00p 85.50p 87.50p 16769
09/05/2014 87.50p 87.50p 87.50p 87.50p 0
08/05/2014 87.50p 87.50p 87.50p 87.50p 0
07/05/2014 87.50p 87.50p 87.50p 87.50p 0
06/05/2014 87.50p 87.50p 87.50p 87.50p 300000
02/05/2014 88.00p 88.00p 86.00p 87.50p 6000
01/05/2014 88.00p 88.72p 88.00p 88.00p 3000
30/04/2014 88.50p 89.50p 86.00p 88.00p 61384
29/04/2014 88.50p 88.50p 86.00p 88.50p 2500
28/04/2014 88.50p 88.50p 86.00p 88.50p 0
25/04/2014 88.50p 88.50p 86.00p 88.50p 298
24/04/2014 90.50p 92.25p 87.00p 88.50p 7751
23/04/2014 90.50p 92.00p 90.50p 90.50p 5000
22/04/2014 90.50p 90.50p 88.00p 90.50p 22048
17/04/2014 90.50p 92.40p 90.50p 90.50p 1370
16/04/2014 90.50p 92.40p 90.50p 90.50p 10752
15/04/2014 90.50p 92.40p 88.00p 90.50p 15423
14/04/2014 90.50p 92.92p 90.50p 90.50p 12128
11/04/2014 90.50p 91.25p 90.50p 90.50p 257
10/04/2014 90.50p 91.40p 89.00p 90.50p 0
09/04/2014 90.50p 91.40p 89.00p 90.50p 6159
08/04/2014 90.50p 90.50p 88.00p 90.50p 0
07/04/2014 90.50p 90.50p 88.00p 90.50p 30200
04/04/2014 90.50p 90.50p 88.00p 90.50p 7300
03/04/2014 90.00p 92.51p 90.00p 90.50p 512885
02/04/2014 88.00p 91.80p 86.00p 90.00p 8591
01/04/2014 88.00p 88.00p 86.00p 88.00p 10000
31/03/2014 88.50p 88.50p 86.00p 88.00p 7500
28/03/2014 88.50p 88.50p 86.00p 88.50p 4536
27/03/2014 88.50p 90.50p 86.00p 88.50p 4496
26/03/2014 88.50p 90.48p 86.00p 88.50p 0
25/03/2014 88.50p 90.48p 86.00p 88.50p 5328
24/03/2014 88.50p 90.00p 88.50p 88.50p 22692
21/03/2014 88.50p 90.00p 86.00p 88.50p 0
20/03/2014 88.50p 90.00p 86.00p 88.50p 12664
19/03/2014 88.50p 88.50p 86.00p 88.50p 93
18/03/2014 88.50p 89.85p 86.00p 88.50p 9500
17/03/2014 88.50p 89.90p 86.00p 88.50p 14863
14/03/2014 88.50p 90.00p 88.50p 88.50p 7128
13/03/2014 88.50p 88.50p 86.00p 88.50p 1250
12/03/2014 88.50p 89.25p 88.50p 88.50p 0
11/03/2014 88.50p 89.25p 88.50p 88.50p 1658
10/03/2014 88.50p 89.00p 87.00p 88.50p 0
07/03/2014 89.00p 89.00p 87.00p 88.50p 2435
06/03/2014 89.00p 91.00p 87.00p 89.00p 31292
05/03/2014 89.00p 89.00p 87.00p 89.00p 0
04/03/2014 89.00p 89.00p 87.00p 89.00p 0
03/03/2014 89.00p 89.00p 87.00p 89.00p 42000
28/02/2014 89.00p 89.00p 87.00p 89.00p 7539
27/02/2014 89.00p 89.00p 87.00p 89.00p 0
26/02/2014 89.00p 89.00p 87.00p 89.00p 0
25/02/2014 89.00p 89.00p 87.00p 89.00p 2220
24/02/2014 89.00p 89.00p 87.00p 89.00p 88000
21/02/2014 89.00p 89.00p 87.00p 89.00p 902
20/02/2014 89.00p 90.20p 89.00p 89.00p 117
19/02/2014 90.50p 90.50p 88.00p 89.00p 3000
18/02/2014 90.50p 92.00p 90.50p 90.50p 2149
17/02/2014 90.50p 90.50p 88.00p 90.50p 9765
14/02/2014 90.50p 92.00p 88.00p 90.50p 24850
13/02/2014 90.50p 92.00p 88.00p 90.50p 0
12/02/2014 90.50p 92.00p 88.00p 90.50p 20603
11/02/2014 90.50p 90.50p 88.00p 90.50p 13000
10/02/2014 90.50p 90.50p 90.00p 90.50p 6300
07/02/2014 90.50p 91.30p 90.50p 90.50p 0
06/02/2014 90.50p 91.30p 90.50p 90.50p 8564

*Close Price adjusted for both dividends and splits