Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/08/2019 182.00p 183.40p 180.48p 182.00p 3398
19/08/2019 182.00p 183.40p 182.00p 182.00p 6992
16/08/2019 182.00p 183.00p 180.00p 182.00p 2369
15/08/2019 183.00p 185.00p 180.00p 182.00p 29437
14/08/2019 185.00p 186.00p 181.25p 183.00p 2976
13/08/2019 187.50p 187.50p 181.25p 184.00p 12482
12/08/2019 187.50p 189.40p 185.00p 186.50p 39359
09/08/2019 187.50p 189.40p 185.00p 187.50p 53411
08/08/2019 186.00p 190.00p 185.00p 187.50p 13206
07/08/2019 189.50p 189.50p 185.00p 186.00p 56510
06/08/2019 189.50p 193.46p 185.00p 189.50p 58260
05/08/2019 191.00p 194.90p 185.50p 189.50p 74375
02/08/2019 192.50p 192.50p 186.00p 192.50p 12650
01/08/2019 192.50p 192.95p 190.00p 192.50p 10165
31/07/2019 193.50p 194.82p 190.00p 192.50p 18913
30/07/2019 193.50p 194.82p 193.02p 193.50p 2983
29/07/2019 190.00p 195.00p 190.00p 193.50p 26357
26/07/2019 190.00p 194.90p 187.50p 190.00p 14834
25/07/2019 187.50p 189.95p 187.50p 187.50p 3157
24/07/2019 187.50p 190.00p 186.75p 187.50p 10259
23/07/2019 185.00p 190.00p 185.00p 187.50p 512605
22/07/2019 185.00p 186.80p 183.05p 185.00p 528122
19/07/2019 184.50p 186.80p 182.25p 185.00p 16771
18/07/2019 184.50p 186.00p 184.00p 184.50p 508961
17/07/2019 183.50p 184.80p 182.25p 184.50p 16642
16/07/2019 183.50p 186.00p 182.10p 183.50p 1016429
15/07/2019 174.50p 186.00p 174.50p 182.50p 54374
12/07/2019 171.00p 172.00p 169.20p 171.00p 34688
11/07/2019 169.50p 171.00p 169.50p 171.00p 0
10/07/2019 171.00p 171.00p 171.00p 171.00p 5847
09/07/2019 169.50p 171.00p 167.50p 171.00p 32153
08/07/2019 167.00p 171.58p 167.00p 169.50p 9894
05/07/2019 171.00p 171.00p 164.40p 167.50p 9772
04/07/2019 171.00p 171.00p 170.10p 171.00p 10
03/07/2019 171.00p 171.00p 171.00p 171.00p 1000
02/07/2019 173.00p 173.00p 170.00p 171.00p 48093
01/07/2019 173.50p 173.50p 173.00p 173.00p 0
28/06/2019 176.00p 176.00p 172.50p 173.50p 7500
27/06/2019 173.50p 173.50p 173.50p 173.50p 1148
26/06/2019 173.50p 173.50p 172.00p 173.50p 31796
25/06/2019 179.50p 179.50p 173.50p 173.50p 31937
24/06/2019 179.50p 179.80p 177.00p 179.50p 11056
21/06/2019 167.50p 180.00p 166.10p 178.50p 103472
20/06/2019 166.50p 169.18p 166.00p 167.50p 23177
19/06/2019 167.50p 167.65p 165.00p 166.50p 48697
18/06/2019 167.50p 167.50p 165.00p 167.50p 32945
17/06/2019 168.50p 169.50p 165.00p 167.50p 2215
14/06/2019 174.50p 174.50p 165.14p 168.50p 23151
13/06/2019 179.50p 179.50p 174.50p 174.50p 29829
12/06/2019 182.00p 182.96p 176.05p 179.50p 23851
11/06/2019 182.00p 182.45p 180.00p 182.00p 4381
10/06/2019 182.00p 182.96p 180.00p 182.00p 2602
07/06/2019 184.00p 184.00p 180.50p 182.00p 8468
06/06/2019 186.00p 186.00p 182.00p 184.00p 935033
05/06/2019 186.00p 186.00p 182.30p 186.00p 6810
04/06/2019 186.00p 186.00p 184.20p 186.00p 5561
03/06/2019 186.00p 186.00p 182.20p 186.00p 6557
31/05/2019 188.50p 188.50p 184.00p 186.00p 10516
30/05/2019 188.50p 188.50p 185.00p 188.50p 3566
29/05/2019 190.00p 190.00p 186.40p 188.50p 8505
28/05/2019 190.00p 190.00p 186.40p 190.00p 2323
24/05/2019 190.00p 190.00p 186.45p 190.00p 55
23/05/2019 190.00p 190.00p 190.00p 190.00p 0
22/05/2019 189.50p 190.00p 189.50p 190.00p 250
21/05/2019 192.00p 192.00p 189.50p 189.50p 3409
20/05/2019 192.00p 192.00p 190.20p 192.00p 12575
17/05/2019 192.00p 192.00p 191.45p 192.00p 15
16/05/2019 192.00p 192.00p 190.00p 192.00p 25000
15/05/2019 192.50p 192.50p 190.60p 192.00p 5879
14/05/2019 192.50p 193.70p 190.00p 192.50p 3519
13/05/2019 193.50p 193.50p 190.00p 192.50p 15000
10/05/2019 194.50p 194.85p 193.50p 193.50p 25440
09/05/2019 194.50p 196.25p 192.00p 194.50p 5057
08/05/2019 196.00p 196.95p 194.15p 194.50p 12647
07/05/2019 199.00p 199.00p 196.00p 196.00p 4572
03/05/2019 202.00p 202.00p 199.00p 199.00p 3500
02/05/2019 202.00p 202.00p 198.50p 202.00p 23629
01/05/2019 205.00p 205.00p 202.00p 202.00p 81687
30/04/2019 202.00p 207.94p 200.80p 205.00p 25331
29/04/2019 191.00p 203.80p 189.55p 200.00p 70636
26/04/2019 191.00p 191.20p 189.55p 191.00p 9200
25/04/2019 190.50p 191.21p 189.22p 191.00p 6283
24/04/2019 190.50p 190.50p 187.62p 190.50p 152824
23/04/2019 190.50p 190.75p 188.00p 190.50p 20655
18/04/2019 190.50p 190.60p 190.50p 190.50p 2618
17/04/2019 190.50p 190.75p 188.41p 190.50p 11283
16/04/2019 190.50p 190.75p 188.40p 190.50p 14548
15/04/2019 190.50p 191.00p 188.40p 190.50p 7731
12/04/2019 190.50p 190.50p 190.50p 190.50p 0
11/04/2019 190.50p 192.00p 188.00p 190.50p 16700
10/04/2019 190.50p 191.00p 189.80p 190.50p 11460
09/04/2019 191.00p 192.90p 190.50p 190.50p 2909
08/04/2019 193.00p 194.99p 187.00p 191.00p 202538
05/04/2019 195.00p 195.00p 190.00p 193.00p 20474
04/04/2019 195.50p 195.50p 194.10p 195.00p 9187
03/04/2019 195.50p 195.50p 194.45p 195.50p 6533
02/04/2019 197.00p 197.00p 194.00p 195.50p 19138
01/04/2019 197.00p 197.00p 194.00p 197.00p 28590
29/03/2019 201.00p 201.00p 194.00p 197.00p 11130
28/03/2019 202.00p 203.00p 200.00p 202.00p 8836
27/03/2019 202.00p 204.00p 201.00p 202.00p 4515
26/03/2019 202.00p 204.00p 200.50p 202.00p 11821
25/03/2019 202.00p 204.00p 200.20p 202.00p 7228
22/03/2019 202.00p 203.45p 200.50p 202.00p 6633
21/03/2019 201.00p 202.00p 201.00p 202.00p 5368
20/03/2019 203.00p 203.90p 201.20p 202.00p 48579
19/03/2019 202.00p 203.80p 202.00p 203.00p 6485
18/03/2019 200.00p 205.00p 200.00p 202.00p 17135
15/03/2019 198.00p 200.00p 198.00p 200.00p 61313
14/03/2019 198.00p 199.80p 198.00p 198.00p 17244
13/03/2019 186.00p 200.00p 186.00p 198.00p 41814
12/03/2019 180.00p 181.00p 180.00p 181.00p 2960
11/03/2019 180.00p 181.00p 178.75p 180.00p 6779
08/03/2019 180.00p 181.80p 178.64p 180.00p 6764
07/03/2019 183.50p 183.50p 178.64p 180.00p 39701
06/03/2019 190.00p 190.00p 181.00p 183.50p 19279
05/03/2019 191.00p 191.00p 190.00p 190.00p 27784
04/03/2019 191.00p 191.00p 190.50p 191.00p 1000
01/03/2019 191.00p 192.00p 190.50p 191.00p 15300
28/02/2019 191.00p 191.00p 188.30p 191.00p 2016
27/02/2019 193.00p 193.00p 190.00p 191.00p 5159
26/02/2019 193.00p 193.00p 190.60p 193.00p 2000
25/02/2019 193.00p 193.00p 192.60p 193.00p 26012
22/02/2019 193.00p 193.00p 193.00p 193.00p 0
21/02/2019 193.00p 193.00p 190.00p 193.00p 145001
20/02/2019 193.00p 193.00p 190.90p 193.00p 5495
19/02/2019 193.00p 193.90p 190.90p 193.00p 31480
18/02/2019 193.00p 193.00p 190.90p 193.00p 4276
15/02/2019 193.00p 194.00p 193.00p 193.00p 300
14/02/2019 193.00p 193.00p 190.90p 193.00p 24605
13/02/2019 193.00p 193.00p 190.90p 193.00p 3527
12/02/2019 193.00p 194.20p 190.90p 193.00p 7127
11/02/2019 193.00p 193.00p 190.90p 193.00p 12400
08/02/2019 194.00p 194.20p 193.10p 194.00p 12590
07/02/2019 194.00p 194.00p 194.00p 194.00p 10000
06/02/2019 193.00p 194.60p 190.30p 194.00p 30390
05/02/2019 193.00p 194.68p 190.30p 193.00p 2219
04/02/2019 195.00p 195.00p 190.30p 193.00p 10365
01/02/2019 194.50p 197.70p 192.30p 195.00p 8910
31/01/2019 197.00p 199.70p 194.00p 194.50p 13843
30/01/2019 197.00p 200.00p 194.00p 197.00p 3080
29/01/2019 190.50p 198.00p 190.00p 197.00p 22415
28/01/2019 190.50p 192.75p 190.50p 190.50p 1300
25/01/2019 197.00p 197.00p 188.25p 190.50p 35990
24/01/2019 200.00p 200.00p 196.24p 197.00p 2816
23/01/2019 202.00p 202.00p 197.00p 200.00p 7745
22/01/2019 202.00p 202.00p 198.00p 202.00p 8839
21/01/2019 202.00p 202.80p 198.40p 202.00p 2061
18/01/2019 205.00p 205.00p 198.00p 202.00p 12076
17/01/2019 205.00p 205.00p 202.00p 205.00p 7521
16/01/2019 209.00p 209.00p 202.00p 204.00p 11100
15/01/2019 209.00p 209.00p 206.00p 209.00p 8000
14/01/2019 210.00p 212.00p 206.00p 209.00p 105580
11/01/2019 210.00p 210.00p 208.00p 210.00p 5500
10/01/2019 205.00p 213.99p 204.05p 210.00p 33042
09/01/2019 205.00p 206.45p 204.00p 205.00p 53042
08/01/2019 204.00p 207.00p 203.90p 205.00p 63774
07/01/2019 204.00p 204.00p 203.95p 204.00p 1988
04/01/2019 204.00p 204.25p 204.00p 204.00p 3422
03/01/2019 204.00p 204.30p 204.00p 204.00p 976
02/01/2019 204.00p 204.40p 202.00p 204.00p 12230
31/12/2018 203.00p 204.40p 202.20p 204.00p 1711
28/12/2018 205.00p 205.00p 202.30p 204.00p 4748
27/12/2018 205.00p 205.00p 205.00p 205.00p 14500
24/12/2018 203.00p 204.20p 203.00p 204.00p 239
21/12/2018 203.00p 203.00p 203.00p 203.00p 0
20/12/2018 206.00p 206.00p 203.00p 203.00p 3697
19/12/2018 206.00p 206.00p 206.00p 206.00p 14400
18/12/2018 198.00p 207.40p 198.00p 206.00p 14766
17/12/2018 198.00p 198.00p 197.20p 198.00p 7927
14/12/2018 198.00p 200.00p 197.20p 198.00p 15361
13/12/2018 195.00p 200.00p 195.00p 198.00p 92279
12/12/2018 195.00p 195.00p 195.00p 195.00p 10000
11/12/2018 195.00p 195.90p 194.10p 195.00p 12180
10/12/2018 195.00p 196.00p 195.00p 195.00p 6879
07/12/2018 195.00p 195.96p 195.00p 195.00p 3998
06/12/2018 195.50p 195.50p 194.01p 195.00p 18151
05/12/2018 197.00p 197.00p 194.00p 195.50p 20890
04/12/2018 196.00p 199.90p 195.00p 197.00p 36753
03/12/2018 192.00p 199.52p 192.00p 196.00p 20200
30/11/2018 190.00p 193.00p 186.00p 191.00p 41871
29/11/2018 190.00p 193.84p 190.00p 190.00p 5011
28/11/2018 189.00p 193.80p 185.00p 190.00p 18879
27/11/2018 193.00p 195.88p 184.50p 189.00p 23597
26/11/2018 196.50p 196.98p 191.51p 193.00p 7890
23/11/2018 194.50p 197.90p 194.50p 196.50p 15943
22/11/2018 201.00p 201.00p 190.00p 194.50p 399464
21/11/2018 202.00p 202.00p 198.00p 201.00p 16660
20/11/2018 204.00p 204.00p 200.08p 202.00p 4500
19/11/2018 210.00p 210.00p 202.00p 204.00p 12372
16/11/2018 211.00p 211.00p 208.00p 210.00p 8395
15/11/2018 212.00p 212.00p 210.00p 211.00p 5068
14/11/2018 216.00p 216.00p 210.00p 212.00p 5652
13/11/2018 221.00p 221.00p 215.00p 220.00p 6000
12/11/2018 223.00p 223.00p 219.00p 221.00p 6460
09/11/2018 217.00p 226.00p 217.00p 223.00p 17556
08/11/2018 211.00p 220.00p 210.11p 217.00p 18571
07/11/2018 209.00p 213.70p 209.00p 211.00p 300
06/11/2018 209.00p 209.00p 209.00p 209.00p 0
05/11/2018 208.00p 211.60p 206.11p 209.00p 600

*Close Price adjusted for both dividends and splits