Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/02/2025 41.00p 41.92p 40.50p 40.50p 24040
20/02/2025 41.00p 41.40p 40.30p 41.00p 22390
19/02/2025 41.50p 41.99p 40.00p 41.00p 102878
18/02/2025 38.50p 41.99p 38.00p 41.50p 342605
17/02/2025 37.00p 39.00p 36.02p 39.00p 150658
14/02/2025 36.50p 39.00p 36.00p 37.00p 1195234
13/02/2025 36.50p 37.00p 36.01p 37.00p 102621
12/02/2025 36.50p 37.00p 36.40p 37.00p 107952
11/02/2025 36.50p 36.50p 36.20p 36.50p 5813
10/02/2025 36.50p 37.00p 36.25p 36.50p 527652
07/02/2025 37.50p 38.00p 36.00p 36.50p 112803
06/02/2025 37.50p 38.00p 36.01p 37.50p 36106
05/02/2025 37.50p 37.50p 37.00p 37.50p 16303
04/02/2025 37.50p 37.50p 37.10p 37.50p 8006
03/02/2025 37.50p 37.50p 37.34p 37.50p 22357
31/01/2025 38.50p 38.80p 37.00p 37.50p 139339
30/01/2025 38.50p 38.50p 37.22p 38.50p 47274
29/01/2025 38.50p 38.50p 37.15p 38.50p 9663
28/01/2025 39.00p 40.00p 37.00p 38.50p 242324
27/01/2025 40.50p 41.00p 38.00p 39.00p 67291
24/01/2025 42.00p 43.00p 40.00p 40.50p 80083
23/01/2025 42.50p 43.00p 41.00p 42.00p 10371
22/01/2025 43.50p 43.50p 42.00p 42.50p 25913
21/01/2025 43.50p 44.00p 43.00p 43.50p 22368
20/01/2025 43.50p 44.00p 43.00p 44.00p 90947
17/01/2025 48.50p 48.50p 43.00p 43.50p 399910
16/01/2025 50.50p 50.50p 50.00p 50.50p 3895
15/01/2025 50.50p 50.50p 50.00p 50.50p 5442
14/01/2025 51.25p 51.25p 50.00p 50.50p 25920
13/01/2025 52.25p 52.25p 50.70p 51.00p 37338
10/01/2025 52.25p 52.40p 52.25p 52.25p 20935
09/01/2025 52.50p 52.52p 52.00p 52.25p 17346
08/01/2025 52.50p 53.00p 52.00p 52.50p 10372
07/01/2025 52.50p 53.00p 52.01p 52.50p 12784
06/01/2025 52.50p 52.94p 50.00p 52.50p 59085
03/01/2025 52.50p 52.95p 52.38p 52.50p 18974
02/01/2025 52.50p 52.99p 52.38p 52.50p 45225
31/12/2024 52.50p 52.54p 52.50p 52.50p 54500
30/12/2024 52.50p 52.52p 51.00p 52.00p 4392
27/12/2024 52.50p 52.50p 51.50p 51.50p 34
24/12/2024 52.50p 52.50p 52.25p 52.50p 0
23/12/2024 52.50p 52.50p 52.25p 52.50p 0
20/12/2024 53.00p 54.00p 52.02p 53.00p 103026
19/12/2024 53.00p 53.98p 52.50p 53.00p 10054
18/12/2024 53.00p 53.98p 52.26p 53.00p 56201
17/12/2024 53.00p 53.00p 52.80p 53.00p 0
16/12/2024 53.00p 54.00p 52.00p 53.00p 2735
13/12/2024 53.00p 53.00p 52.26p 53.00p 3272
12/12/2024 53.00p 53.00p 51.00p 53.00p 7077
11/12/2024 53.00p 53.00p 52.26p 53.00p 4123
10/12/2024 53.00p 53.00p 52.90p 53.00p 14721
09/12/2024 53.00p 53.00p 51.00p 51.00p 4652
06/12/2024 53.00p 54.00p 51.00p 51.00p 5729
05/12/2024 53.00p 53.00p 52.50p 53.00p 0
04/12/2024 53.00p 53.00p 52.99p 53.00p 921
03/12/2024 53.00p 54.00p 52.24p 53.00p 102204
02/12/2024 53.00p 54.00p 52.00p 53.00p 1489
29/11/2024 53.50p 54.00p 52.00p 53.00p 7309
28/11/2024 53.50p 53.50p 52.00p 53.50p 732
27/11/2024 53.50p 53.80p 53.50p 53.50p 0
26/11/2024 53.50p 53.50p 52.00p 53.50p 9899
25/11/2024 53.50p 53.50p 52.00p 53.50p 5145
22/11/2024 53.50p 55.00p 52.00p 53.50p 2076
21/11/2024 53.50p 55.00p 52.00p 53.50p 26718
20/11/2024 53.50p 55.00p 52.00p 53.50p 99600
19/11/2024 53.50p 53.50p 52.03p 53.50p 2221
18/11/2024 53.50p 53.50p 52.30p 53.50p 1191
15/11/2024 53.50p 53.62p 52.30p 53.50p 60402
14/11/2024 53.50p 53.50p 51.00p 53.50p 1170
13/11/2024 54.25p 55.00p 52.00p 53.50p 6475
12/11/2024 54.75p 54.75p 53.50p 54.75p 900
11/11/2024 54.75p 54.75p 53.55p 54.75p 1429
08/11/2024 54.75p 56.00p 53.70p 54.75p 1793
07/11/2024 54.75p 55.00p 53.75p 54.75p 2077
06/11/2024 55.00p 55.00p 53.55p 54.75p 25594
05/11/2024 55.00p 55.00p 54.02p 55.00p 277
04/11/2024 54.50p 56.00p 54.00p 55.00p 13821
01/11/2024 54.50p 55.00p 54.15p 54.50p 5417
31/10/2024 54.25p 55.00p 53.55p 54.50p 2188
30/10/2024 53.50p 55.00p 53.50p 54.25p 35864
29/10/2024 53.50p 53.50p 53.00p 53.50p 406
28/10/2024 53.00p 54.00p 51.00p 53.50p 91990
25/10/2024 53.00p 53.00p 52.56p 53.00p 36455
24/10/2024 53.00p 54.00p 52.00p 53.00p 12691
23/10/2024 56.00p 56.11p 52.35p 53.00p 72861
22/10/2024 56.50p 56.98p 55.00p 56.00p 112011
21/10/2024 57.50p 59.00p 56.00p 56.50p 16393
18/10/2024 57.50p 58.90p 56.00p 57.50p 23288
17/10/2024 57.50p 57.50p 57.09p 57.50p 1000
16/10/2024 57.50p 58.90p 56.11p 57.50p 20907
15/10/2024 57.50p 57.50p 56.00p 57.50p 11
14/10/2024 57.50p 57.50p 56.00p 57.50p 2217
11/10/2024 57.50p 59.00p 56.00p 57.50p 5154
10/10/2024 57.50p 57.50p 56.25p 57.50p 7950
09/10/2024 57.50p 57.50p 56.50p 57.50p 9515
08/10/2024 57.50p 57.50p 56.00p 57.50p 2183
07/10/2024 57.50p 59.00p 56.60p 57.50p 55417
04/10/2024 57.50p 57.50p 56.00p 57.50p 5729
03/10/2024 57.50p 59.00p 56.00p 57.50p 34
02/10/2024 58.00p 59.00p 56.00p 57.50p 7046
01/10/2024 58.00p 60.00p 56.00p 58.00p 20067
30/09/2024 57.00p 57.90p 56.03p 57.00p 279220
27/09/2024 57.00p 57.50p 56.03p 57.00p 187815
26/09/2024 58.50p 61.00p 56.05p 60.00p 31612
25/09/2024 57.75p 60.00p 56.00p 58.50p 285309
24/09/2024 56.50p 57.00p 56.00p 56.50p 37668
23/09/2024 56.50p 56.50p 56.01p 56.50p 1289
20/09/2024 56.25p 57.00p 56.25p 56.50p 114191
19/09/2024 56.25p 56.50p 56.25p 56.25p 1462
18/09/2024 56.00p 57.00p 55.00p 56.25p 79366
17/09/2024 56.00p 57.00p 55.00p 56.00p 30063
16/09/2024 58.00p 58.00p 55.00p 56.00p 38932
13/09/2024 59.00p 59.25p 57.25p 58.00p 86102
12/09/2024 59.00p 60.00p 58.00p 59.00p 46011
11/09/2024 59.00p 60.00p 58.00p 59.00p 21711
10/09/2024 59.00p 59.70p 58.00p 59.00p 65000
09/09/2024 59.00p 59.20p 59.00p 59.00p 0
06/09/2024 59.00p 59.78p 58.94p 59.00p 2082
05/09/2024 59.00p 60.00p 58.22p 59.00p 71561
04/09/2024 59.50p 61.00p 58.30p 59.00p 24600
03/09/2024 59.50p 62.00p 59.00p 62.00p 6307
02/09/2024 60.00p 61.00p 58.00p 59.50p 47321
30/08/2024 60.50p 61.00p 59.30p 60.00p 21238
29/08/2024 60.50p 63.00p 60.20p 63.00p 30077
28/08/2024 61.00p 61.24p 60.15p 61.00p 25733
27/08/2024 61.00p 63.00p 60.00p 61.00p 61772
23/08/2024 61.00p 61.38p 60.10p 61.00p 28802
22/08/2024 61.00p 62.00p 60.00p 61.00p 10654
21/08/2024 61.00p 61.40p 60.61p 61.00p 8910
20/08/2024 62.50p 65.50p 60.00p 62.00p 77491
19/08/2024 56.50p 60.78p 56.00p 56.50p 73934
16/08/2024 57.00p 57.25p 53.50p 56.50p 209484
15/08/2024 57.50p 58.00p 56.33p 57.00p 24764
14/08/2024 55.25p 58.00p 55.25p 57.50p 63336
13/08/2024 53.50p 55.70p 53.00p 55.00p 106939
12/08/2024 52.50p 54.50p 52.00p 53.00p 535819
09/08/2024 52.50p 53.00p 52.00p 52.50p 21456
08/08/2024 52.50p 53.00p 51.50p 52.50p 49408
07/08/2024 52.50p 52.50p 52.00p 52.50p 5110
06/08/2024 52.50p 52.60p 52.12p 52.50p 6744
05/08/2024 53.50p 54.64p 52.00p 52.50p 21734
02/08/2024 53.50p 53.90p 52.96p 53.50p 22171
01/08/2024 53.00p 55.00p 52.96p 53.50p 13389
31/07/2024 53.00p 53.00p 52.00p 53.00p 12946
30/07/2024 52.50p 54.00p 51.00p 53.00p 1496463
29/07/2024 52.50p 52.88p 52.50p 52.50p 1435
26/07/2024 52.00p 53.00p 52.00p 52.50p 53444
25/07/2024 50.50p 52.00p 50.04p 51.50p 127751
24/07/2024 49.00p 50.00p 48.90p 49.20p 2561050
23/07/2024 49.00p 50.00p 48.00p 49.00p 2072
22/07/2024 49.00p 49.10p 48.04p 49.00p 29539
19/07/2024 49.00p 50.00p 49.00p 49.00p 22002
18/07/2024 49.00p 49.33p 48.05p 49.00p 36677
17/07/2024 49.00p 50.00p 48.98p 49.00p 50863
16/07/2024 49.00p 49.00p 48.00p 49.00p 23622
15/07/2024 49.00p 50.00p 48.00p 49.00p 50387
12/07/2024 49.50p 50.00p 49.00p 49.00p 31010
11/07/2024 49.00p 50.00p 49.00p 49.50p 8594
10/07/2024 50.00p 51.00p 49.00p 49.50p 4626
09/07/2024 50.00p 50.00p 49.04p 50.00p 5300
08/07/2024 50.00p 50.00p 49.04p 50.00p 1110
05/07/2024 49.50p 50.00p 48.06p 50.00p 6454
04/07/2024 49.50p 50.64p 48.61p 49.50p 796
03/07/2024 49.00p 49.70p 48.00p 49.50p 53736
02/07/2024 49.00p 49.76p 48.55p 49.00p 3792
01/07/2024 50.50p 50.50p 48.38p 49.00p 49083
28/06/2024 50.50p 50.67p 50.50p 50.50p 0
27/06/2024 50.50p 51.00p 50.00p 50.50p 15271
26/06/2024 50.50p 50.94p 50.02p 50.50p 128
25/06/2024 50.75p 50.75p 50.00p 50.50p 8994
24/06/2024 50.75p 51.50p 50.00p 50.75p 6335
21/06/2024 50.75p 50.75p 50.00p 50.75p 10412
20/06/2024 50.75p 51.00p 50.00p 50.75p 6285
19/06/2024 51.25p 51.50p 50.00p 51.50p 26101
18/06/2024 51.25p 51.25p 51.00p 51.25p 297
17/06/2024 51.25p 51.30p 51.00p 51.25p 23677
14/06/2024 51.50p 51.88p 51.00p 51.25p 29120
13/06/2024 51.50p 52.00p 51.00p 51.50p 12462
12/06/2024 52.00p 52.00p 51.20p 51.50p 8762
11/06/2024 52.00p 53.00p 51.25p 53.00p 12137
10/06/2024 51.50p 53.00p 51.00p 52.00p 48613
07/06/2024 51.50p 51.50p 51.00p 51.50p 44801
06/06/2024 51.25p 52.00p 50.00p 52.00p 248762
05/06/2024 51.00p 52.00p 50.00p 51.25p 35738
04/06/2024 51.00p 52.00p 50.00p 50.00p 6791
03/06/2024 51.00p 52.00p 50.00p 51.00p 27866
31/05/2024 51.00p 51.76p 50.00p 50.00p 9939
30/05/2024 51.50p 51.90p 50.00p 51.00p 58343
29/05/2024 53.50p 53.50p 50.75p 52.00p 144520
28/05/2024 54.50p 54.50p 52.00p 53.00p 38340
24/05/2024 54.50p 54.50p 53.00p 53.00p 6870
23/05/2024 56.00p 56.00p 53.00p 53.00p 93836
22/05/2024 56.00p 56.65p 55.00p 55.00p 71411
21/05/2024 57.50p 57.50p 55.00p 55.00p 51969
20/05/2024 57.50p 57.50p 56.00p 56.00p 2270
17/05/2024 57.50p 57.50p 57.00p 57.50p 853
16/05/2024 57.50p 57.50p 57.00p 57.50p 1488
15/05/2024 57.50p 57.50p 57.00p 57.50p 4197
14/05/2024 57.50p 57.50p 57.00p 57.50p 4064
13/05/2024 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits