Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2022 98.00p 99.50p 95.00p 98.00p 18005
30/09/2022 98.00p 98.00p 95.00p 98.00p 184
29/09/2022 98.00p 101.00p 95.00p 98.00p 20170
28/09/2022 97.50p 100.00p 97.00p 98.00p 62573
27/09/2022 98.00p 99.50p 95.22p 97.00p 25249
26/09/2022 101.50p 101.50p 97.00p 97.00p 77877
23/09/2022 101.50p 102.50p 100.87p 101.50p 9805
22/09/2022 101.50p 102.68p 100.80p 101.50p 49513
21/09/2022 101.50p 102.97p 100.66p 101.50p 80618
20/09/2022 101.50p 103.00p 101.50p 101.50p 9735
19/09/2022 101.50p 103.00p 101.00p 101.50p 1014
16/09/2022 101.50p 103.00p 101.00p 101.50p 1014
15/09/2022 101.50p 103.00p 101.25p 101.50p 17027
14/09/2022 102.50p 103.00p 100.00p 100.00p 129323
13/09/2022 101.00p 103.00p 101.00p 102.50p 21167
12/09/2022 101.00p 101.70p 100.00p 101.00p 19413
09/09/2022 101.00p 101.00p 100.00p 101.00p 3548
08/09/2022 102.50p 102.50p 100.00p 101.00p 5041
07/09/2022 102.50p 102.50p 100.00p 102.50p 2809
06/09/2022 102.50p 105.00p 100.05p 102.50p 5363
05/09/2022 105.00p 105.00p 100.00p 102.50p 9956
02/09/2022 105.00p 107.00p 105.00p 105.00p 8237
01/09/2022 105.00p 106.55p 102.00p 105.00p 73116
31/08/2022 108.50p 108.50p 105.00p 105.00p 32884
30/08/2022 108.50p 109.14p 106.00p 108.50p 13132
29/08/2022 108.50p 109.45p 106.00p 108.50p 7932
26/08/2022 108.50p 109.45p 106.00p 108.50p 7932
25/08/2022 108.50p 109.64p 106.65p 108.50p 12464
24/08/2022 108.50p 111.00p 106.50p 108.50p 3601
23/08/2022 111.00p 111.00p 106.10p 108.50p 63411
22/08/2022 112.50p 112.50p 110.00p 111.00p 69654
19/08/2022 118.00p 118.48p 112.00p 112.50p 18712
18/08/2022 120.00p 120.00p 116.00p 118.00p 22331
17/08/2022 122.50p 124.00p 118.55p 120.00p 50123
16/08/2022 118.50p 122.50p 118.50p 122.50p 21282
15/08/2022 118.50p 122.00p 117.00p 118.50p 18898
12/08/2022 116.50p 120.00p 116.50p 118.50p 23216
11/08/2022 108.50p 118.00p 107.00p 116.50p 61858
10/08/2022 108.50p 109.70p 107.00p 108.50p 558996
09/08/2022 108.50p 110.00p 107.85p 108.50p 9989
08/08/2022 108.00p 109.45p 106.55p 108.00p 169321
05/08/2022 108.00p 109.64p 105.00p 105.00p 7823
04/08/2022 110.50p 110.50p 108.00p 108.00p 28845
03/08/2022 110.00p 112.00p 108.00p 110.00p 23748
02/08/2022 110.00p 112.00p 110.00p 110.00p 1002
01/08/2022 109.00p 112.00p 108.00p 112.00p 73940
29/07/2022 108.50p 111.00p 108.00p 109.00p 59696
28/07/2022 111.00p 111.00p 108.00p 108.00p 396868
27/07/2022 111.00p 111.50p 110.00p 111.00p 32961
26/07/2022 109.00p 110.00p 108.02p 109.00p 5222
25/07/2022 109.00p 110.00p 108.03p 109.00p 3926
22/07/2022 109.00p 110.00p 108.02p 109.00p 2756
21/07/2022 110.00p 111.75p 108.00p 109.00p 30945
20/07/2022 110.00p 112.00p 108.00p 110.00p 12207
19/07/2022 110.00p 110.44p 109.00p 110.00p 4341
18/07/2022 110.00p 111.50p 108.04p 110.00p 7201
15/07/2022 110.00p 110.00p 110.00p 110.00p 32984
14/07/2022 110.00p 112.00p 109.05p 110.00p 550
13/07/2022 110.00p 112.00p 109.05p 110.00p 4476
12/07/2022 108.50p 111.60p 108.50p 110.00p 136861
11/07/2022 109.00p 110.83p 108.50p 108.50p 155680
08/07/2022 105.50p 111.00p 104.20p 106.00p 54841
07/07/2022 105.50p 106.00p 101.00p 105.50p 130076
06/07/2022 105.50p 105.50p 104.00p 104.00p 129704
05/07/2022 106.00p 109.00p 105.00p 105.50p 20140
04/07/2022 106.00p 107.00p 105.00p 106.00p 69
01/07/2022 106.00p 106.00p 105.02p 106.00p 1909
30/06/2022 106.00p 106.00p 105.00p 106.00p 2393
29/06/2022 106.00p 106.33p 105.00p 106.00p 2553
28/06/2022 109.00p 110.00p 106.00p 106.00p 16014
27/06/2022 111.00p 111.00p 108.00p 109.00p 5878
24/06/2022 111.00p 111.44p 110.00p 111.00p 1636
23/06/2022 113.50p 113.50p 110.00p 111.00p 8896
22/06/2022 113.50p 113.50p 110.00p 113.50p 12816
21/06/2022 113.50p 113.50p 112.00p 113.50p 13170
20/06/2022 113.50p 114.36p 112.03p 113.50p 2993
17/06/2022 113.50p 114.64p 113.50p 113.50p 1705
16/06/2022 115.00p 115.50p 112.00p 113.50p 4296
15/06/2022 111.50p 116.50p 110.33p 115.00p 49000
14/06/2022 114.00p 116.00p 110.00p 111.50p 28927
13/06/2022 119.00p 120.00p 112.00p 114.00p 33491
10/06/2022 119.00p 119.00p 119.00p 119.00p 0
09/06/2022 119.00p 119.00p 118.00p 119.00p 2
08/06/2022 121.00p 121.00p 118.00p 119.00p 22271
07/06/2022 121.00p 123.00p 120.00p 121.00p 8358
06/06/2022 117.50p 123.88p 115.00p 121.00p 10115
03/06/2022 117.00p 118.96p 116.55p 117.00p 7665
02/06/2022 117.00p 118.96p 116.55p 117.00p 7665
01/06/2022 117.00p 118.96p 116.55p 117.00p 7665
31/05/2022 117.00p 118.96p 116.40p 117.00p 14911
30/05/2022 116.00p 118.00p 115.02p 117.00p 64895
27/05/2022 116.00p 116.00p 115.00p 116.00p 4561
26/05/2022 118.00p 118.00p 115.25p 116.00p 30733
25/05/2022 118.00p 118.00p 115.00p 118.00p 2774
24/05/2022 118.00p 118.00p 118.00p 118.00p 0
23/05/2022 118.00p 118.00p 117.80p 118.00p 84
20/05/2022 118.00p 118.00p 117.90p 118.00p 4446
19/05/2022 122.50p 122.50p 116.83p 118.00p 22801
18/05/2022 124.00p 126.00p 122.00p 122.50p 22696
17/05/2022 115.50p 125.00p 115.50p 122.00p 51433
16/05/2022 115.00p 116.00p 114.25p 115.00p 941
13/05/2022 115.00p 115.00p 113.55p 115.00p 18452
12/05/2022 115.50p 116.76p 113.40p 115.00p 13698
11/05/2022 120.50p 123.00p 112.00p 117.00p 55336
10/05/2022 126.25p 126.25p 120.00p 121.50p 42218
09/05/2022 130.00p 130.00p 120.50p 126.25p 38723
06/05/2022 130.00p 132.45p 128.50p 130.00p 10913
05/05/2022 131.50p 131.50p 127.00p 130.00p 8466
04/05/2022 131.50p 135.00p 127.00p 131.50p 102705
03/05/2022 130.50p 133.85p 128.75p 130.50p 13440
02/05/2022 130.50p 130.50p 128.82p 130.50p 113958
29/04/2022 130.50p 130.50p 128.82p 130.50p 113958
28/04/2022 130.50p 132.00p 128.66p 130.50p 330465
27/04/2022 130.50p 130.50p 130.50p 130.50p 0
26/04/2022 132.00p 132.00p 127.00p 132.00p 11940
25/04/2022 132.00p 134.00p 131.88p 132.00p 8
22/04/2022 133.00p 134.00p 131.67p 132.00p 4181
21/04/2022 132.00p 132.00p 132.00p 132.00p 120812
20/04/2022 131.00p 133.94p 131.00p 132.00p 182809
19/04/2022 131.00p 133.98p 131.00p 131.00p 5353
18/04/2022 130.00p 134.00p 128.00p 131.00p 20035
15/04/2022 130.00p 134.00p 128.00p 131.00p 20035
14/04/2022 130.00p 134.00p 128.00p 131.00p 20035
13/04/2022 130.00p 133.34p 130.00p 130.00p 16836
12/04/2022 130.00p 133.34p 130.00p 130.00p 1568
11/04/2022 130.00p 133.41p 130.00p 130.00p 329
08/04/2022 130.00p 133.41p 130.00p 130.00p 73
07/04/2022 130.00p 133.41p 130.00p 130.00p 742
06/04/2022 130.00p 133.41p 130.00p 130.00p 8691
05/04/2022 130.00p 134.00p 126.00p 130.00p 1087
04/04/2022 128.00p 129.94p 128.00p 128.00p 36547
01/04/2022 128.00p 129.00p 127.28p 128.00p 240262
31/03/2022 128.00p 129.94p 127.00p 128.00p 2387153
30/03/2022 128.00p 128.00p 127.57p 128.00p 1372
29/03/2022 129.00p 130.00p 126.00p 128.00p 38412
28/03/2022 129.00p 132.00p 128.25p 129.00p 18535
25/03/2022 129.00p 132.00p 126.90p 129.00p 49798
24/03/2022 129.00p 132.00p 128.55p 129.00p 1379
23/03/2022 126.00p 132.49p 126.00p 129.00p 18915
22/03/2022 124.50p 130.00p 124.50p 126.00p 29650
21/03/2022 124.00p 125.80p 124.00p 124.00p 13713
18/03/2022 119.00p 126.00p 118.51p 124.00p 71327
17/03/2022 119.00p 122.00p 119.00p 119.00p 816
16/03/2022 119.00p 121.94p 119.00p 119.00p 13493
15/03/2022 119.00p 119.00p 118.00p 119.00p 4778
14/03/2022 119.00p 121.00p 116.00p 116.00p 20274
11/03/2022 116.50p 122.04p 115.66p 119.00p 12298
10/03/2022 114.50p 119.00p 114.50p 116.50p 36978
09/03/2022 113.50p 117.00p 113.25p 114.50p 111795
08/03/2022 113.50p 114.00p 112.26p 113.50p 137866
07/03/2022 112.50p 115.00p 107.00p 113.50p 83016
04/03/2022 114.50p 114.50p 110.00p 112.50p 43039
03/03/2022 115.50p 115.50p 114.50p 114.50p 37361
02/03/2022 116.00p 116.00p 114.00p 115.50p 23669
01/03/2022 116.00p 116.00p 115.02p 116.00p 15401
28/02/2022 117.00p 118.56p 113.00p 116.00p 21107
25/02/2022 117.00p 118.00p 117.00p 117.00p 16257
24/02/2022 125.50p 125.50p 112.00p 117.00p 157095
23/02/2022 126.00p 126.00p 124.28p 126.00p 3690
22/02/2022 127.00p 130.00p 123.00p 126.00p 9513
21/02/2022 127.50p 127.50p 125.00p 127.50p 5933
18/02/2022 127.50p 127.50p 125.00p 127.50p 4127
17/02/2022 127.50p 127.50p 125.00p 127.50p 28222
16/02/2022 127.50p 127.50p 125.00p 127.50p 1650
15/02/2022 127.50p 127.50p 125.01p 127.50p 1705
14/02/2022 129.00p 133.00p 125.00p 127.50p 18610
11/02/2022 129.50p 129.50p 129.50p 129.50p 0
10/02/2022 129.50p 131.50p 126.00p 129.50p 40027
09/02/2022 133.50p 135.00p 127.10p 129.50p 50138
08/02/2022 134.00p 134.00p 132.00p 134.00p 11059
07/02/2022 134.00p 136.00p 132.00p 134.00p 43165
04/02/2022 134.00p 134.00p 132.10p 134.00p 88
03/02/2022 134.00p 134.00p 133.75p 134.00p 5262
02/02/2022 134.00p 134.40p 132.00p 134.00p 914
01/02/2022 135.00p 137.66p 132.00p 134.00p 87670
31/01/2022 138.50p 138.50p 131.00p 136.00p 29272
28/01/2022 140.00p 144.00p 135.00p 142.00p 2596
27/01/2022 143.50p 147.00p 137.00p 140.50p 37719
26/01/2022 143.50p 143.50p 140.00p 143.50p 9427
25/01/2022 143.50p 145.00p 140.00p 143.50p 10406
24/01/2022 145.00p 147.84p 140.00p 143.50p 28656
21/01/2022 142.50p 150.00p 140.00p 145.00p 57099
20/01/2022 139.00p 145.00p 135.00p 140.00p 237
19/01/2022 139.00p 142.86p 138.50p 139.00p 3650
18/01/2022 140.00p 143.00p 135.35p 139.00p 22494
17/01/2022 140.00p 144.44p 135.00p 142.00p 58988
14/01/2022 135.50p 145.00p 132.00p 140.00p 61258
13/01/2022 135.00p 137.00p 132.00p 135.50p 3256
12/01/2022 135.00p 137.00p 130.00p 135.00p 242339
10/01/2022 137.00p 138.96p 135.45p 137.00p 27497
07/01/2022 137.00p 138.96p 136.15p 137.00p 6214
06/01/2022 137.00p 138.70p 135.20p 137.00p 10555
05/01/2022 137.50p 139.00p 135.16p 137.00p 13331
04/01/2022 130.50p 140.00p 130.00p 137.50p 76946
03/01/2022 129.00p 133.00p 127.08p 129.00p 3688
31/12/2021 129.00p 133.00p 127.08p 129.00p 3688
30/12/2021 123.50p 135.00p 123.00p 129.00p 26197
29/12/2021 121.00p 125.00p 121.00p 123.50p 36590
28/12/2021 120.00p 124.00p 118.60p 121.00p 5268
27/12/2021 120.00p 124.00p 118.60p 121.00p 5268

*Close Price adjusted for both dividends and splits