Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/11/2018 208.00p 211.60p 202.00p 208.00p 3390
01/11/2018 208.00p 212.00p 208.00p 208.00p 2442
31/10/2018 201.00p 211.60p 199.95p 208.00p 25383
30/10/2018 199.00p 201.00p 196.00p 201.00p 4760
29/10/2018 199.00p 200.00p 196.00p 199.00p 21999
26/10/2018 200.00p 201.00p 196.55p 199.00p 2429
25/10/2018 202.00p 202.50p 198.00p 200.00p 2586
24/10/2018 201.00p 203.52p 201.00p 202.00p 6441
23/10/2018 207.00p 207.00p 196.55p 201.00p 18740
22/10/2018 207.00p 207.00p 207.00p 207.00p 0
19/10/2018 210.00p 210.00p 204.11p 207.00p 5607
18/10/2018 210.00p 210.00p 210.00p 210.00p 0
17/10/2018 211.00p 212.69p 208.00p 210.00p 27946
16/10/2018 213.00p 214.75p 210.00p 211.00p 10997
15/10/2018 214.00p 216.00p 210.08p 213.00p 20406
12/10/2018 213.00p 214.00p 210.08p 214.00p 2500
11/10/2018 219.00p 220.20p 204.00p 213.00p 35049
10/10/2018 235.00p 235.00p 222.40p 223.00p 13420
09/10/2018 236.00p 237.10p 233.20p 235.00p 10294
08/10/2018 236.00p 237.89p 234.80p 236.00p 26808
05/10/2018 236.00p 237.96p 235.11p 236.00p 6088
04/10/2018 235.00p 237.94p 234.64p 236.00p 22562
03/10/2018 235.00p 236.00p 233.98p 235.00p 17938
02/10/2018 233.00p 238.00p 233.00p 235.00p 7181
01/10/2018 228.00p 237.00p 228.00p 233.00p 17243
28/09/2018 227.00p 231.89p 227.00p 228.00p 4927
27/09/2018 227.00p 229.89p 224.00p 227.00p 7758
26/09/2018 227.00p 229.00p 224.80p 227.00p 9384
25/09/2018 227.00p 229.00p 222.11p 227.00p 13450
24/09/2018 227.00p 229.89p 224.11p 227.00p 10458
21/09/2018 226.00p 229.92p 223.55p 226.00p 10279
20/09/2018 225.00p 225.00p 222.00p 225.00p 4784
19/09/2018 225.00p 225.00p 222.00p 225.00p 8426
18/09/2018 225.00p 226.49p 223.11p 225.00p 7936
17/09/2018 225.00p 227.94p 222.00p 225.00p 6553
14/09/2018 225.00p 225.00p 222.11p 225.00p 2865
13/09/2018 225.00p 227.00p 222.30p 225.00p 13688
12/09/2018 226.00p 226.00p 223.00p 225.00p 10379
11/09/2018 228.00p 229.92p 223.00p 226.00p 7440
10/09/2018 227.00p 229.99p 227.00p 228.00p 4937
07/09/2018 225.00p 229.70p 224.00p 227.00p 4879
06/09/2018 223.00p 225.94p 220.00p 225.00p 216174
05/09/2018 223.00p 226.00p 220.00p 223.00p 31770
04/09/2018 218.00p 219.00p 216.24p 218.00p 11226
03/09/2018 218.00p 218.00p 218.00p 218.00p 3778
31/08/2018 218.00p 218.00p 216.00p 218.00p 4947
30/08/2018 220.00p 220.00p 216.00p 218.00p 4650
29/08/2018 222.00p 222.00p 216.00p 220.00p 12114
28/08/2018 223.00p 223.00p 218.00p 222.00p 2044
24/08/2018 223.00p 223.00p 220.06p 223.00p 5040
23/08/2018 219.00p 225.50p 219.00p 223.00p 6752
22/08/2018 216.00p 219.00p 215.00p 219.00p 18500
21/08/2018 213.00p 216.00p 213.00p 216.00p 15391
20/08/2018 213.00p 214.70p 213.00p 213.00p 10885
17/08/2018 215.00p 215.00p 213.00p 213.00p 5500
16/08/2018 217.00p 218.00p 214.00p 216.00p 13382
15/08/2018 222.00p 222.00p 214.00p 217.00p 7310
14/08/2018 222.00p 222.00p 220.00p 222.00p 6160
13/08/2018 222.00p 223.57p 220.04p 222.00p 2669
10/08/2018 221.00p 222.00p 220.00p 222.00p 3503
09/08/2018 219.00p 221.00p 219.00p 221.00p 3378
08/08/2018 222.00p 222.00p 220.00p 221.00p 12239
07/08/2018 223.00p 223.00p 220.00p 222.00p 9930
06/08/2018 223.00p 223.50p 220.00p 223.00p 33290
03/08/2018 224.00p 224.00p 220.00p 223.00p 2360
02/08/2018 228.00p 228.00p 220.00p 224.00p 5000
01/08/2018 228.00p 228.00p 228.00p 228.00p 0
31/07/2018 228.00p 228.00p 226.04p 228.00p 256
30/07/2018 229.00p 229.00p 226.06p 228.00p 2272
27/07/2018 229.00p 231.94p 226.06p 229.00p 723
26/07/2018 233.00p 233.00p 229.00p 229.00p 2500
25/07/2018 232.00p 233.00p 232.00p 233.00p 12000
24/07/2018 232.00p 232.00p 230.00p 232.00p 17671
23/07/2018 233.00p 234.92p 230.04p 232.00p 48793
20/07/2018 227.00p 239.92p 227.00p 233.00p 53772
19/07/2018 208.00p 229.94p 206.00p 227.00p 28741
18/07/2018 203.00p 207.76p 203.00p 204.00p 4171
17/07/2018 203.00p 210.00p 203.00p 203.00p 1536
16/07/2018 200.00p 205.60p 197.50p 203.00p 29200
13/07/2018 200.00p 202.00p 200.00p 200.00p 5058
12/07/2018 206.00p 206.00p 199.00p 200.00p 4730
11/07/2018 206.00p 210.00p 204.28p 208.00p 9444
10/07/2018 193.00p 210.00p 192.00p 206.00p 68567
09/07/2018 211.00p 211.00p 190.00p 193.00p 49026
06/07/2018 215.00p 215.40p 209.00p 211.00p 22109
05/07/2018 215.00p 215.62p 214.00p 215.00p 15723
04/07/2018 215.00p 215.62p 215.00p 215.00p 22
03/07/2018 215.00p 215.72p 215.00p 215.00p 2314
02/07/2018 215.00p 216.00p 214.11p 215.00p 7651
29/06/2018 215.00p 215.50p 210.11p 215.00p 19836
28/06/2018 211.00p 216.00p 208.11p 215.00p 28824
27/06/2018 219.00p 219.89p 208.00p 211.00p 20897
26/06/2018 221.00p 221.56p 215.11p 219.00p 8176
25/06/2018 219.00p 222.00p 218.11p 221.00p 9103
22/06/2018 219.00p 219.86p 218.11p 219.00p 5439
21/06/2018 217.00p 219.72p 214.00p 219.00p 11704
20/06/2018 227.00p 227.00p 214.00p 217.00p 35785
19/06/2018 227.00p 229.10p 227.00p 227.00p 30281
18/06/2018 232.00p 232.24p 227.00p 227.00p 13832
15/06/2018 232.00p 233.00p 230.00p 232.00p 9511
14/06/2018 233.00p 233.36p 233.00p 233.00p 5433
13/06/2018 235.00p 235.36p 232.00p 233.00p 3576
12/06/2018 233.00p 235.49p 233.00p 235.00p 3758
11/06/2018 237.00p 237.00p 231.00p 233.00p 9458
08/06/2018 235.00p 238.00p 235.00p 237.00p 15744
07/06/2018 232.00p 235.90p 230.08p 235.00p 6346
06/06/2018 236.00p 236.00p 230.16p 232.00p 5187
05/06/2018 236.00p 236.00p 232.80p 236.00p 35904
04/06/2018 236.00p 240.00p 233.00p 236.00p 5592
01/06/2018 236.00p 238.00p 236.00p 236.00p 250
31/05/2018 236.00p 236.70p 236.00p 236.00p 13013
30/05/2018 236.00p 240.00p 234.00p 236.00p 16754
29/05/2018 236.00p 240.00p 232.00p 236.00p 9201
25/05/2018 234.00p 240.00p 234.00p 234.00p 7918
24/05/2018 224.00p 236.00p 222.00p 234.00p 39125
23/05/2018 240.00p 242.00p 218.00p 223.00p 40379
22/05/2018 242.00p 244.00p 241.00p 242.00p 8236
21/05/2018 243.00p 245.40p 240.55p 242.00p 11469
18/05/2018 247.00p 247.00p 240.00p 243.00p 29706
17/05/2018 253.00p 255.00p 244.00p 247.00p 17215
16/05/2018 253.00p 255.00p 253.00p 253.00p 8667
15/05/2018 255.00p 255.70p 250.00p 253.00p 21811
14/05/2018 264.00p 264.00p 255.00p 255.00p 14347
11/05/2018 266.00p 266.00p 262.11p 264.00p 4052
10/05/2018 266.00p 267.76p 264.04p 266.00p 15541
09/05/2018 267.00p 269.82p 264.00p 266.00p 11062
08/05/2018 261.00p 275.00p 261.00p 267.00p 23691
04/05/2018 251.00p 262.00p 251.00p 261.00p 18402
03/05/2018 251.00p 256.00p 250.00p 251.00p 6498
02/05/2018 253.00p 256.00p 248.90p 251.00p 40571
01/05/2018 246.00p 260.00p 246.00p 254.00p 63954
30/04/2018 236.00p 248.00p 236.00p 246.00p 32933
27/04/2018 235.00p 237.92p 233.51p 236.00p 15379
26/04/2018 236.00p 237.75p 236.00p 236.00p 2238
25/04/2018 237.00p 239.60p 230.00p 236.00p 9492
24/04/2018 240.00p 240.99p 230.00p 237.00p 16436
23/04/2018 234.00p 241.80p 234.00p 240.00p 26122
20/04/2018 234.00p 236.00p 232.48p 234.00p 47615
19/04/2018 237.00p 237.00p 232.00p 233.00p 16389
18/04/2018 237.00p 238.00p 236.75p 237.00p 5174
17/04/2018 237.00p 237.98p 236.65p 237.00p 10876
16/04/2018 241.00p 241.00p 232.00p 237.00p 40286
13/04/2018 243.00p 243.95p 240.00p 241.00p 18488
12/04/2018 251.00p 251.00p 242.00p 243.00p 19550
11/04/2018 257.00p 258.00p 248.25p 251.00p 23919
10/04/2018 264.00p 265.75p 254.60p 257.00p 48854
09/04/2018 250.00p 267.00p 250.00p 264.00p 44597
06/04/2018 250.00p 253.00p 246.50p 250.00p 18628
05/04/2018 250.00p 252.00p 246.00p 250.00p 19294
04/04/2018 253.00p 259.92p 243.00p 250.00p 46390
03/04/2018 238.00p 254.00p 238.00p 253.00p 31748
29/03/2018 224.00p 240.00p 224.00p 238.00p 47807
28/03/2018 216.00p 226.00p 215.00p 224.00p 21261
27/03/2018 217.00p 219.00p 213.00p 216.00p 48156
26/03/2018 211.00p 220.00p 208.48p 217.00p 24288
23/03/2018 211.00p 211.00p 208.48p 211.00p 8152
22/03/2018 211.00p 213.52p 208.00p 211.00p 12349
21/03/2018 211.00p 213.50p 208.00p 212.00p 46097
20/03/2018 211.00p 212.68p 208.00p 211.00p 11986
19/03/2018 212.00p 214.00p 208.42p 211.00p 5258
16/03/2018 210.00p 214.70p 208.50p 212.00p 48913
15/03/2018 210.00p 217.40p 206.00p 210.00p 43579
14/03/2018 193.00p 211.00p 192.56p 208.00p 223004
13/03/2018 193.00p 193.00p 193.00p 193.00p 0
12/03/2018 193.00p 193.50p 191.11p 193.00p 4842
09/03/2018 190.50p 193.60p 190.50p 193.00p 19328
08/03/2018 193.00p 193.00p 190.32p 190.50p 6453
07/03/2018 193.00p 194.50p 188.00p 192.00p 24942
06/03/2018 195.00p 195.00p 192.64p 194.00p 13196
05/03/2018 195.00p 197.20p 195.00p 195.00p 3151
02/03/2018 195.00p 197.00p 193.00p 195.00p 2708
01/03/2018 194.00p 197.28p 193.00p 195.00p 10786
28/02/2018 194.00p 197.00p 193.06p 194.00p 2254
27/02/2018 191.00p 197.04p 191.00p 194.00p 9392
26/02/2018 197.00p 197.00p 185.00p 194.00p 59557
23/02/2018 199.00p 200.00p 195.00p 197.00p 9058
22/02/2018 199.00p 201.00p 199.00p 199.00p 5097
21/02/2018 202.00p 202.00p 198.00p 199.00p 13163
20/02/2018 202.00p 204.00p 198.00p 202.00p 14077
19/02/2018 202.00p 202.00p 202.00p 202.00p 0
16/02/2018 202.00p 203.00p 202.00p 202.00p 4474
15/02/2018 203.00p 203.50p 198.00p 202.00p 21993
14/02/2018 202.00p 204.00p 202.00p 203.00p 2200
13/02/2018 195.00p 206.00p 195.00p 202.00p 36486
12/02/2018 186.00p 196.00p 186.00p 195.00p 22033
09/02/2018 187.50p 188.00p 180.00p 185.50p 2627
08/02/2018 194.50p 194.90p 188.00p 189.00p 25422
07/02/2018 192.00p 195.00p 192.00p 194.50p 24382
06/02/2018 199.00p 199.00p 175.00p 192.00p 83530
05/02/2018 205.00p 205.00p 200.00p 201.00p 37324
02/02/2018 209.00p 212.00p 202.00p 206.00p 37403
01/02/2018 213.00p 216.00p 206.00p 209.00p 17192
31/01/2018 213.00p 213.00p 210.25p 213.00p 2482
30/01/2018 218.00p 220.00p 207.00p 213.00p 15276
29/01/2018 218.00p 222.00p 218.00p 218.00p 6330
26/01/2018 218.00p 219.92p 214.32p 218.00p 5097
25/01/2018 218.00p 219.92p 214.32p 218.00p 1019
24/01/2018 218.00p 220.24p 214.16p 218.00p 6943
23/01/2018 219.00p 221.90p 215.20p 218.00p 57315
22/01/2018 219.00p 222.00p 214.00p 214.00p 3433

*Close Price adjusted for both dividends and splits