Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/01/2018 219.00p 222.00p 219.00p 219.00p 8110
18/01/2018 215.00p 216.00p 214.20p 215.00p 14723
17/01/2018 217.00p 217.60p 214.20p 215.00p 3320
16/01/2018 217.00p 217.60p 214.91p 217.00p 6452
15/01/2018 217.00p 217.00p 214.90p 217.00p 7573
12/01/2018 217.00p 217.00p 214.70p 217.00p 7972
11/01/2018 217.00p 217.00p 214.50p 217.00p 12230
10/01/2018 222.00p 222.00p 214.30p 217.00p 20982
09/01/2018 223.00p 225.00p 219.70p 222.00p 7508
08/01/2018 224.00p 230.00p 221.70p 223.00p 23006
05/01/2018 227.00p 230.00p 220.00p 224.00p 44528
04/01/2018 213.00p 229.00p 212.00p 227.00p 31282
03/01/2018 207.00p 215.00p 207.00p 213.00p 31704
02/01/2018 209.00p 211.60p 202.64p 207.00p 19011
29/12/2017 208.50p 212.00p 205.00p 208.50p 7635
28/12/2017 212.00p 212.80p 207.73p 208.50p 12913
27/12/2017 210.50p 213.80p 210.00p 212.00p 6913
22/12/2017 210.50p 210.50p 210.50p 210.50p 0
21/12/2017 210.50p 213.80p 207.61p 210.50p 2691
20/12/2017 209.50p 213.93p 209.00p 210.50p 27611
19/12/2017 209.50p 212.00p 209.50p 209.50p 6145
18/12/2017 207.50p 211.70p 207.00p 209.50p 18055
15/12/2017 207.50p 209.50p 205.33p 207.50p 23412
14/12/2017 211.50p 211.50p 207.00p 207.50p 9773
13/12/2017 213.50p 214.40p 208.00p 211.50p 12447
12/12/2017 213.50p 214.90p 213.50p 213.50p 5986
11/12/2017 213.50p 217.00p 211.00p 213.50p 15872
08/12/2017 206.50p 217.00p 206.50p 213.50p 22836
07/12/2017 206.50p 209.00p 206.00p 206.50p 1042
06/12/2017 206.50p 209.00p 206.00p 206.50p 2287
05/12/2017 197.00p 208.00p 196.10p 206.50p 21229
04/12/2017 197.00p 197.00p 197.00p 197.00p 2500
01/12/2017 193.50p 200.00p 190.56p 197.00p 5500
30/11/2017 193.50p 196.65p 190.56p 193.50p 1430
29/11/2017 193.50p 196.65p 193.50p 193.50p 8
28/11/2017 193.50p 193.50p 193.50p 193.50p 48479
27/11/2017 193.50p 196.65p 193.50p 193.50p 1017
24/11/2017 193.50p 193.50p 190.42p 193.50p 2000
23/11/2017 193.50p 196.65p 190.42p 193.50p 4326
22/11/2017 191.00p 193.50p 190.02p 193.50p 4575
21/11/2017 191.00p 192.00p 190.00p 191.00p 4675
20/11/2017 191.00p 191.00p 190.00p 191.00p 7485
17/11/2017 191.50p 192.00p 190.00p 191.00p 1838
16/11/2017 193.50p 193.50p 190.00p 191.50p 39281
15/11/2017 193.50p 194.00p 190.00p 193.50p 40723
14/11/2017 193.50p 193.50p 190.00p 193.50p 168824
13/11/2017 193.50p 193.75p 190.00p 193.50p 6312
10/11/2017 193.50p 193.50p 190.00p 193.50p 11793
09/11/2017 193.50p 194.00p 191.00p 193.50p 1675
08/11/2017 193.50p 194.50p 190.07p 193.50p 1795
07/11/2017 192.50p 193.50p 190.00p 193.50p 23169
06/11/2017 192.50p 194.00p 190.00p 192.50p 33817
03/11/2017 192.50p 192.90p 190.00p 192.50p 16051
02/11/2017 192.50p 192.50p 190.00p 192.50p 7300
01/11/2017 192.50p 192.90p 192.50p 192.50p 5154
31/10/2017 192.50p 193.00p 192.50p 192.50p 1029
30/10/2017 192.50p 194.00p 190.00p 192.50p 53064
27/10/2017 194.50p 194.50p 188.75p 192.50p 86491
26/10/2017 197.50p 199.00p 194.35p 194.50p 6039
25/10/2017 198.00p 199.70p 197.50p 197.50p 8750
24/10/2017 197.50p 200.00p 197.20p 198.00p 18818
23/10/2017 197.00p 203.00p 195.00p 197.50p 39823
20/10/2017 197.50p 199.00p 194.06p 197.00p 3514
19/10/2017 197.50p 199.00p 195.05p 197.50p 1502
18/10/2017 197.50p 199.63p 195.00p 197.50p 7859
17/10/2017 199.00p 200.50p 195.30p 197.50p 49275
16/10/2017 191.00p 205.00p 191.00p 199.00p 92019
13/10/2017 191.00p 191.00p 191.00p 191.00p 7500
12/10/2017 190.50p 191.00p 190.50p 191.00p 23977
11/10/2017 178.00p 192.50p 178.00p 190.50p 134800
10/10/2017 178.00p 178.00p 178.00p 178.00p 15115
09/10/2017 174.50p 178.00p 174.50p 178.00p 58799
06/10/2017 176.00p 178.00p 174.50p 174.50p 19847
05/10/2017 172.50p 178.00p 172.50p 178.00p 6125
04/10/2017 172.50p 172.50p 172.50p 172.50p 13075
03/10/2017 172.50p 172.50p 172.50p 172.50p 8896
02/10/2017 173.50p 173.50p 172.50p 172.50p 7884
29/09/2017 173.50p 173.50p 173.50p 173.50p 1667
28/09/2017 173.50p 173.50p 173.50p 173.50p 2185
27/09/2017 175.00p 175.00p 173.50p 173.50p 13084
26/09/2017 175.00p 175.00p 175.00p 175.00p 2000
25/09/2017 175.00p 175.00p 175.00p 175.00p 23982
22/09/2017 175.00p 175.00p 175.00p 175.00p 3017
21/09/2017 175.00p 175.00p 175.00p 175.00p 559
20/09/2017 175.00p 175.00p 175.00p 175.00p 16750
19/09/2017 178.50p 178.50p 175.00p 175.00p 16338
18/09/2017 175.00p 178.50p 175.00p 178.50p 68807
15/09/2017 178.50p 178.50p 175.00p 175.00p 8880
14/09/2017 178.50p 178.50p 178.50p 178.50p 5125
13/09/2017 178.50p 178.50p 178.50p 178.50p 5896
12/09/2017 179.00p 179.00p 178.50p 178.50p 6754
11/09/2017 179.00p 179.00p 179.00p 179.00p 3495
08/09/2017 179.00p 179.00p 179.00p 179.00p 12421
07/09/2017 178.50p 179.00p 178.50p 179.00p 8686
06/09/2017 174.50p 181.50p 174.50p 178.50p 77995
05/09/2017 166.00p 174.50p 166.00p 174.50p 14983
04/09/2017 165.00p 166.50p 165.00p 166.00p 22176
01/09/2017 157.50p 168.50p 157.50p 165.00p 86926
31/08/2017 157.50p 157.50p 157.50p 157.50p 7634
30/08/2017 156.00p 157.50p 156.00p 157.50p 2004
29/08/2017 157.50p 157.50p 157.50p 157.50p 2869
25/08/2017 161.00p 161.00p 157.50p 157.50p 46727
24/08/2017 161.00p 161.00p 161.00p 161.00p 23000
23/08/2017 155.50p 161.00p 155.50p 161.00p 30718
22/08/2017 157.00p 157.00p 148.50p 155.50p 110501
21/08/2017 160.50p 160.50p 157.00p 157.00p 3200
18/08/2017 159.50p 160.50p 159.50p 160.50p 15084
17/08/2017 159.50p 159.50p 159.50p 159.50p 2235
16/08/2017 159.50p 159.50p 159.50p 159.50p 8943
15/08/2017 163.00p 163.00p 159.50p 159.50p 25405
14/08/2017 164.50p 164.50p 163.00p 163.00p 6181
11/08/2017 173.50p 173.50p 159.50p 164.50p 48969
10/08/2017 173.50p 173.50p 173.50p 173.50p 27500
09/08/2017 173.50p 173.50p 173.50p 173.50p 16081
08/08/2017 173.50p 173.50p 173.50p 173.50p 6240
07/08/2017 173.50p 173.50p 173.50p 173.50p 12044
04/08/2017 173.50p 173.50p 173.50p 173.50p 9545
03/08/2017 173.50p 173.50p 173.50p 173.50p 11322
02/08/2017 173.50p 173.50p 173.50p 173.50p 1603
01/08/2017 173.50p 173.50p 173.50p 173.50p 17346
31/07/2017 171.00p 173.50p 171.00p 173.50p 30168
28/07/2017 167.50p 171.00p 166.50p 171.00p 40647
27/07/2017 166.50p 166.50p 165.50p 166.50p 33679
26/07/2017 166.50p 166.50p 166.50p 166.50p 12831
25/07/2017 166.50p 170.00p 166.50p 166.50p 3000
24/07/2017 166.50p 166.50p 166.50p 166.50p 12692
21/07/2017 166.50p 166.50p 166.50p 166.50p 2423
20/07/2017 166.50p 166.50p 166.50p 166.50p 1000
19/07/2017 165.00p 166.50p 165.00p 166.50p 14468
18/07/2017 165.00p 165.00p 165.00p 165.00p 2433
17/07/2017 169.00p 169.00p 165.00p 165.00p 10257
14/07/2017 169.00p 169.00p 169.00p 169.00p 16495
13/07/2017 168.00p 169.00p 168.00p 169.00p 5756
12/07/2017 168.00p 168.00p 168.00p 168.00p 591
11/07/2017 171.50p 171.50p 168.00p 168.00p 11454
10/07/2017 171.50p 171.50p 171.50p 171.50p 9323
07/07/2017 171.50p 171.50p 171.50p 171.50p 19278
06/07/2017 173.50p 173.50p 171.50p 171.50p 7962
05/07/2017 177.00p 177.00p 173.50p 173.50p 28386
04/07/2017 174.50p 178.50p 173.00p 177.00p 51023
03/07/2017 175.50p 175.50p 173.00p 174.50p 24145
30/06/2017 165.50p 176.50p 165.50p 175.50p 25877
29/06/2017 165.50p 165.50p 165.50p 165.50p 17562
28/06/2017 165.50p 165.50p 165.50p 165.50p 13199
27/06/2017 169.50p 169.50p 162.50p 165.50p 61090
26/06/2017 162.50p 169.50p 162.50p 169.50p 58901
23/06/2017 162.50p 162.50p 162.50p 162.50p 9850
22/06/2017 163.50p 163.50p 162.50p 162.50p 0
21/06/2017 165.00p 165.50p 163.50p 163.50p 0
20/06/2017 167.50p 168.50p 165.50p 165.50p 0
19/06/2017 162.00p 171.00p 162.00p 168.50p 0
16/06/2017 155.00p 164.00p 155.00p 162.00p 43623
15/06/2017 142.50p 156.00p 140.30p 155.00p 132214
14/06/2017 142.50p 145.00p 140.50p 142.50p 20004
13/06/2017 148.00p 148.00p 140.00p 142.50p 53341
12/06/2017 149.00p 149.00p 149.00p 149.00p 0
09/06/2017 152.50p 152.50p 146.60p 149.00p 15481
08/06/2017 152.50p 152.50p 150.00p 152.50p 7014
07/06/2017 149.00p 153.90p 147.00p 152.50p 17313
06/06/2017 164.50p 164.50p 148.00p 149.00p 42005
05/06/2017 164.50p 165.00p 162.00p 164.50p 31448
02/06/2017 160.00p 169.00p 160.00p 164.50p 61615
01/06/2017 156.50p 159.95p 156.50p 158.50p 15969
31/05/2017 156.50p 159.50p 155.50p 156.50p 1787
30/05/2017 163.00p 163.50p 153.40p 156.50p 43464
26/05/2017 166.00p 173.00p 163.00p 163.00p 36527
25/05/2017 161.00p 168.00p 160.00p 166.00p 70208
24/05/2017 155.00p 166.90p 153.51p 161.00p 79141
23/05/2017 155.00p 157.00p 153.51p 155.00p 18032
22/05/2017 155.00p 156.20p 153.00p 155.00p 16080
19/05/2017 154.50p 155.99p 153.25p 155.00p 9910
18/05/2017 156.50p 156.50p 152.25p 154.50p 18547
17/05/2017 156.50p 156.50p 155.15p 156.50p 2411
16/05/2017 156.50p 156.80p 155.15p 156.50p 15985
15/05/2017 156.50p 158.00p 155.00p 156.50p 45485
12/05/2017 143.50p 158.95p 143.50p 156.50p 136090
11/05/2017 143.50p 148.00p 140.35p 143.50p 375344
10/05/2017 145.50p 146.25p 140.00p 143.50p 21016
09/05/2017 145.50p 146.40p 144.15p 145.50p 7838
08/05/2017 145.00p 146.20p 143.50p 145.50p 12699
05/05/2017 150.00p 150.00p 142.00p 145.00p 33955
04/05/2017 150.00p 150.00p 149.10p 150.00p 3141
03/05/2017 150.00p 151.00p 148.00p 150.00p 37064
02/05/2017 150.00p 151.25p 149.10p 150.00p 2622
28/04/2017 150.00p 151.96p 149.10p 150.00p 9360
27/04/2017 150.00p 151.68p 150.00p 150.00p 1974

*Close Price adjusted for both dividends and splits