Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/04/2021 139.00p 142.80p 138.00p 141.00p 524812
07/04/2021 144.50p 147.93p 141.30p 144.50p 39897
06/04/2021 143.50p 145.00p 142.99p 143.50p 61354
05/04/2021 143.50p 145.00p 140.00p 143.50p 56662
02/04/2021 143.50p 145.00p 140.00p 143.50p 56662
01/04/2021 143.50p 145.00p 140.00p 143.50p 56662
31/03/2021 143.00p 145.00p 142.62p 143.50p 14775
30/03/2021 153.50p 153.50p 142.50p 143.00p 42496
29/03/2021 154.00p 154.00p 147.00p 153.50p 21917
26/03/2021 154.00p 154.00p 146.50p 154.00p 16273
25/03/2021 154.00p 158.00p 150.40p 154.00p 6117
24/03/2021 159.00p 159.00p 150.00p 154.00p 37488
23/03/2021 157.00p 161.00p 155.00p 159.00p 36890
22/03/2021 152.00p 158.50p 150.70p 157.00p 89271
19/03/2021 152.00p 154.00p 150.00p 152.00p 593279
18/03/2021 151.00p 153.88p 150.00p 152.00p 37713
17/03/2021 151.00p 154.00p 148.65p 151.00p 17512
16/03/2021 151.00p 155.00p 147.00p 151.00p 47034
15/03/2021 150.00p 153.00p 149.50p 149.50p 15211
12/03/2021 148.00p 152.00p 147.50p 150.00p 21656
11/03/2021 148.00p 149.96p 147.15p 148.00p 8785
10/03/2021 147.50p 149.34p 146.88p 148.00p 31464
09/03/2021 144.00p 150.00p 144.00p 150.00p 1199152
08/03/2021 144.00p 149.00p 142.50p 149.00p 23312
05/03/2021 144.00p 147.00p 141.66p 143.00p 44930
04/03/2021 144.50p 150.00p 143.50p 150.00p 61939
03/03/2021 146.50p 150.00p 141.00p 146.00p 33476
02/03/2021 150.00p 151.00p 143.00p 146.00p 56255
01/03/2021 151.00p 155.00p 147.00p 150.00p 30977
26/02/2021 151.00p 155.00p 147.00p 152.00p 106307
25/02/2021 144.50p 154.20p 144.50p 151.00p 108952
24/02/2021 136.00p 148.00p 136.00p 145.00p 83930
23/02/2021 127.50p 138.00p 127.50p 139.00p 306444
22/02/2021 130.50p 130.50p 125.00p 127.50p 97188
19/02/2021 131.00p 132.00p 130.00p 130.50p 33687
18/02/2021 131.00p 131.70p 130.00p 131.00p 40308
17/02/2021 131.00p 132.00p 130.00p 131.00p 108957
16/02/2021 132.50p 132.50p 130.00p 131.00p 40803
15/02/2021 132.50p 136.00p 130.00p 132.50p 119536
12/02/2021 132.50p 135.00p 130.05p 132.50p 6148
11/02/2021 135.00p 136.00p 130.05p 132.50p 12796
10/02/2021 134.50p 140.00p 130.00p 138.00p 318404
09/02/2021 123.00p 136.00p 120.00p 126.00p 54961
08/02/2021 120.00p 125.00p 118.20p 123.00p 37158
05/02/2021 115.00p 121.65p 113.00p 120.00p 54228
04/02/2021 114.00p 116.68p 114.00p 115.00p 6719
03/02/2021 112.50p 115.00p 112.50p 114.00p 22495
02/02/2021 114.00p 114.00p 106.00p 112.50p 10640
01/02/2021 115.00p 115.99p 108.41p 109.00p 34811
29/01/2021 115.00p 119.90p 110.55p 115.00p 10948
28/01/2021 115.00p 120.00p 110.00p 115.00p 21778
27/01/2021 116.00p 117.00p 112.08p 116.00p 31494
26/01/2021 115.00p 116.80p 112.06p 115.00p 30633
25/01/2021 117.50p 117.98p 112.00p 115.00p 21249
22/01/2021 119.50p 121.75p 115.00p 118.00p 23863
21/01/2021 121.00p 127.00p 118.00p 126.00p 111220
20/01/2021 115.50p 124.00p 115.00p 121.00p 16402
19/01/2021 115.00p 117.00p 113.75p 114.00p 56856
18/01/2021 112.50p 117.00p 112.50p 115.00p 119653
15/01/2021 112.50p 114.95p 109.00p 112.50p 38619
14/01/2021 112.50p 115.00p 110.00p 115.00p 20129
13/01/2021 112.50p 114.74p 111.30p 112.50p 18091
12/01/2021 111.00p 118.00p 110.35p 112.50p 29491
11/01/2021 107.00p 114.00p 106.55p 114.00p 65831
08/01/2021 102.50p 111.00p 101.00p 111.00p 35138
07/01/2021 101.00p 107.00p 100.50p 102.50p 162383
06/01/2021 99.50p 104.00p 98.00p 101.00p 149218
05/01/2021 105.50p 107.00p 96.96p 102.00p 147237
04/01/2021 109.50p 111.44p 102.00p 105.50p 75612
01/01/2021 110.50p 111.84p 106.54p 109.50p 8206
31/12/2020 110.50p 111.84p 106.54p 109.50p 8206
30/12/2020 110.50p 112.75p 107.64p 110.50p 21300
29/12/2020 109.50p 113.44p 107.80p 110.50p 49684
28/12/2020 109.50p 113.00p 107.80p 109.50p 1024
25/12/2020 109.50p 113.00p 107.80p 109.50p 1024
24/12/2020 109.50p 113.00p 107.80p 109.50p 1024
23/12/2020 109.00p 110.90p 106.00p 109.50p 7104
22/12/2020 109.50p 113.00p 106.10p 109.50p 48549
21/12/2020 114.00p 114.00p 108.00p 109.50p 78653
18/12/2020 120.00p 124.00p 116.00p 119.00p 528080
17/12/2020 116.50p 120.00p 116.06p 120.00p 41840
16/12/2020 114.00p 120.00p 110.00p 120.00p 97234
15/12/2020 114.00p 118.00p 113.55p 114.00p 20371
14/12/2020 115.00p 120.00p 113.10p 114.00p 35436
11/12/2020 118.50p 122.00p 111.80p 115.00p 68313
10/12/2020 118.50p 122.00p 115.50p 118.50p 16651
09/12/2020 121.00p 125.00p 115.00p 125.00p 58944
08/12/2020 111.50p 121.93p 110.25p 121.00p 69328
07/12/2020 111.50p 116.00p 108.80p 116.00p 63177
04/12/2020 113.50p 115.10p 98.00p 111.50p 157680
03/12/2020 117.50p 125.00p 115.00p 117.50p 9439
02/12/2020 114.00p 120.00p 114.00p 120.00p 112145
01/12/2020 114.00p 115.75p 113.00p 114.00p 34869
30/11/2020 115.00p 119.90p 110.10p 114.00p 58931
27/11/2020 115.00p 117.00p 112.00p 114.00p 38052
26/11/2020 115.00p 120.00p 111.50p 120.00p 15421
25/11/2020 115.00p 120.00p 111.10p 115.00p 18738
24/11/2020 109.50p 120.00p 109.50p 115.00p 70647
23/11/2020 95.00p 111.95p 94.80p 109.50p 145202
20/11/2020 96.00p 96.40p 91.73p 93.50p 227038
19/11/2020 98.00p 100.00p 95.00p 97.00p 56317
18/11/2020 96.00p 99.00p 95.50p 98.00p 122603
17/11/2020 94.50p 97.50p 92.50p 96.00p 294338
16/11/2020 94.50p 98.00p 91.00p 94.50p 328118
13/11/2020 94.00p 98.00p 94.00p 98.00p 12344
12/11/2020 95.00p 98.00p 92.11p 94.00p 81787
10/11/2020 97.50p 99.50p 91.50p 95.00p 222502
09/11/2020 68.50p 106.00p 66.15p 99.00p 329008
06/11/2020 68.50p 69.40p 66.15p 68.50p 12100
05/11/2020 68.50p 69.44p 68.50p 68.50p 3419
04/11/2020 68.50p 69.44p 65.00p 68.50p 50251
03/11/2020 69.00p 69.50p 62.50p 68.50p 22379
02/11/2020 70.00p 71.50p 66.00p 66.00p 17222
30/10/2020 71.00p 73.00p 70.06p 71.00p 20781
29/10/2020 76.00p 76.00p 68.30p 70.00p 75622
28/10/2020 79.00p 80.40p 73.60p 76.00p 9107
27/10/2020 79.00p 82.00p 79.00p 79.00p 1248
26/10/2020 82.00p 85.00p 77.60p 79.00p 52193
23/10/2020 82.00p 82.00p 82.00p 82.00p 20638
22/10/2020 82.00p 82.00p 82.00p 82.00p 11800
21/10/2020 79.50p 83.00p 79.50p 80.50p 1785
20/10/2020 79.50p 83.50p 79.35p 79.50p 5564
19/10/2020 79.50p 80.85p 79.00p 79.50p 30728
16/10/2020 79.00p 80.00p 78.00p 78.00p 993354
15/10/2020 77.50p 80.00p 77.50p 79.00p 6952
14/10/2020 77.50p 80.00p 77.50p 77.50p 3718
13/10/2020 77.50p 79.50p 75.60p 77.50p 80591
12/10/2020 78.00p 78.00p 75.25p 77.50p 17344
09/10/2020 73.50p 80.84p 73.50p 78.00p 60146
08/10/2020 72.00p 74.00p 72.00p 73.50p 3230
07/10/2020 70.00p 74.00p 69.00p 72.00p 27668
06/10/2020 69.00p 72.00p 68.20p 70.00p 413191
05/10/2020 68.50p 71.00p 60.00p 69.00p 171670
02/10/2020 73.00p 73.00p 70.06p 73.00p 30723
01/10/2020 74.50p 74.50p 72.50p 73.00p 61262
30/09/2020 76.50p 76.50p 74.35p 74.50p 7671
29/09/2020 79.00p 79.00p 72.00p 76.50p 42795
28/09/2020 79.00p 79.00p 79.00p 79.00p 0
25/09/2020 79.00p 79.00p 79.00p 79.00p 0
24/09/2020 83.50p 83.50p 77.00p 79.00p 8213
23/09/2020 83.50p 83.50p 82.00p 83.50p 11097
22/09/2020 83.50p 83.50p 82.00p 83.50p 12645
21/09/2020 87.00p 87.00p 81.00p 83.50p 107042
18/09/2020 87.00p 87.00p 84.72p 87.00p 31620
17/09/2020 87.00p 87.00p 84.20p 87.00p 23904
16/09/2020 87.00p 90.00p 86.00p 87.00p 679926
15/09/2020 87.00p 87.00p 87.00p 87.00p 62500
14/09/2020 87.00p 87.35p 87.00p 87.00p 32282
11/09/2020 87.00p 87.35p 87.00p 87.00p 35410
10/09/2020 87.00p 87.40p 87.00p 87.00p 437
09/09/2020 87.00p 87.50p 86.83p 87.00p 525185
08/09/2020 87.00p 87.50p 87.00p 87.00p 3363
07/09/2020 87.00p 87.15p 87.00p 87.00p 27692
04/09/2020 87.00p 87.48p 87.00p 87.00p 4721
03/09/2020 87.50p 87.80p 87.10p 87.50p 36115
02/09/2020 87.50p 88.00p 87.25p 87.50p 19004
01/09/2020 87.50p 88.40p 86.00p 87.50p 50856
31/08/2020 87.50p 88.40p 85.70p 87.50p 3429
28/08/2020 87.50p 88.40p 85.70p 87.50p 3429
27/08/2020 87.50p 88.40p 85.70p 87.50p 22437
26/08/2020 87.50p 88.90p 85.60p 87.50p 28270
25/08/2020 91.00p 91.00p 85.50p 87.50p 16864
24/08/2020 94.00p 94.50p 90.00p 91.50p 45513
21/08/2020 94.00p 94.70p 92.00p 94.00p 11677
20/08/2020 94.00p 94.70p 92.04p 94.00p 24248
19/08/2020 92.50p 95.00p 92.00p 94.00p 38178
18/08/2020 83.00p 95.00p 83.00p 92.50p 139219
17/08/2020 78.50p 83.96p 78.50p 83.00p 41190
14/08/2020 78.50p 78.60p 78.00p 78.50p 84509
13/08/2020 80.50p 80.50p 78.00p 78.50p 28813
12/08/2020 80.50p 80.50p 78.00p 80.50p 28891
11/08/2020 83.50p 83.50p 78.10p 80.50p 29117
10/08/2020 83.50p 83.50p 82.80p 83.00p 8900
07/08/2020 83.50p 83.50p 80.50p 83.50p 15356
06/08/2020 84.00p 84.00p 82.00p 83.50p 8722
05/08/2020 84.00p 84.00p 82.04p 84.00p 12619
04/08/2020 85.00p 85.00p 84.00p 84.00p 3487
03/08/2020 85.00p 85.00p 84.96p 85.00p 616
31/07/2020 86.50p 86.50p 83.03p 85.00p 71432
30/07/2020 82.50p 84.00p 80.05p 84.00p 11428
29/07/2020 87.00p 87.00p 83.00p 84.00p 38837
28/07/2020 86.50p 87.00p 83.07p 87.00p 34581
27/07/2020 87.50p 89.70p 83.00p 86.50p 48775
24/07/2020 96.00p 96.00p 85.40p 91.00p 19003
23/07/2020 96.00p 96.00p 92.08p 96.00p 2546
22/07/2020 96.00p 96.00p 92.80p 96.00p 1050
21/07/2020 96.00p 98.40p 92.00p 96.00p 35392
20/07/2020 102.50p 102.50p 96.00p 100.00p 11083
17/07/2020 102.50p 102.50p 100.25p 102.50p 741
16/07/2020 106.50p 106.50p 99.86p 102.50p 26051
15/07/2020 111.50p 111.50p 105.00p 106.50p 26189
14/07/2020 111.50p 112.85p 110.00p 111.50p 5944
13/07/2020 112.50p 112.50p 110.10p 111.50p 5257
10/07/2020 116.00p 116.00p 110.25p 112.50p 11800
09/07/2020 116.00p 116.00p 115.00p 116.00p 1365
08/07/2020 120.00p 120.00p 113.00p 116.00p 168084
07/07/2020 124.00p 124.00p 117.00p 120.00p 7403
06/07/2020 124.00p 124.00p 118.00p 124.00p 7719
03/07/2020 124.00p 124.00p 120.10p 124.00p 1500
02/07/2020 124.00p 125.00p 120.00p 124.00p 9098

*Close Price adjusted for both dividends and splits