Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2020 124.00p 125.00p 120.24p 124.00p 8443
30/06/2020 124.00p 125.20p 124.00p 124.00p 811
26/06/2020 130.00p 135.00p 130.00p 130.00p 805
25/06/2020 133.50p 135.00p 125.00p 130.00p 17264
24/06/2020 136.00p 144.50p 130.70p 133.50p 35187
23/06/2020 122.50p 141.40p 122.50p 135.00p 61175
22/06/2020 115.00p 125.00p 115.00p 122.50p 45066
19/06/2020 115.00p 118.00p 110.00p 115.00p 36244
18/06/2020 115.00p 118.00p 112.50p 115.00p 7969
17/06/2020 115.00p 120.00p 112.00p 115.00p 15612
16/06/2020 112.50p 117.00p 112.00p 115.00p 49583
15/06/2020 117.50p 117.50p 110.00p 112.50p 49650
12/06/2020 121.00p 124.00p 112.65p 118.50p 32687
11/06/2020 133.50p 136.00p 115.00p 121.00p 35643
10/06/2020 133.50p 138.00p 127.26p 133.50p 3670
09/06/2020 133.50p 140.00p 127.00p 133.50p 24661
08/06/2020 131.00p 135.00p 128.95p 133.50p 9939
05/06/2020 127.50p 135.00p 125.01p 131.00p 45400
04/06/2020 127.00p 129.00p 125.00p 127.50p 2779
03/06/2020 135.00p 135.00p 122.00p 127.00p 25504
02/06/2020 135.00p 137.00p 130.00p 135.00p 26887
01/06/2020 135.00p 139.80p 130.00p 135.00p 61783
28/05/2020 107.50p 139.76p 107.50p 127.50p 191482
27/05/2020 107.50p 109.25p 105.50p 107.50p 52079
26/05/2020 108.50p 108.80p 105.00p 107.50p 5184
22/05/2020 109.00p 109.00p 106.00p 108.50p 24942
21/05/2020 109.50p 109.89p 108.00p 109.00p 30951
20/05/2020 109.50p 109.89p 108.03p 109.50p 14267
19/05/2020 109.50p 109.99p 108.00p 109.50p 12983
15/05/2020 110.50p 110.50p 108.00p 109.00p 7202
14/05/2020 111.00p 111.98p 110.00p 110.50p 12259
13/05/2020 120.00p 120.00p 110.00p 111.00p 40484
12/05/2020 120.00p 124.80p 115.00p 120.00p 10134
11/05/2020 113.50p 124.80p 112.00p 120.00p 62592
07/05/2020 113.50p 113.90p 111.10p 113.50p 12210
06/05/2020 113.50p 114.99p 111.05p 113.50p 10043
05/05/2020 113.00p 114.00p 113.00p 113.50p 202223
01/05/2020 116.00p 116.00p 115.00p 116.00p 50743
30/04/2020 116.00p 117.00p 115.24p 116.00p 16634
29/04/2020 116.00p 117.00p 115.00p 116.00p 40126
28/04/2020 116.50p 117.00p 115.10p 116.00p 22134
27/04/2020 116.50p 118.00p 115.30p 116.50p 4610
24/04/2020 116.50p 116.50p 115.00p 116.50p 472150
23/04/2020 116.50p 116.50p 116.00p 116.50p 14129
22/04/2020 118.00p 118.00p 117.50p 117.50p 16950
21/04/2020 123.50p 123.80p 118.00p 119.50p 569610
20/04/2020 123.50p 123.80p 123.50p 123.50p 1554
17/04/2020 123.50p 124.70p 122.00p 123.50p 60023
16/04/2020 126.00p 126.00p 122.01p 123.50p 18901
15/04/2020 126.00p 130.00p 122.00p 126.00p 84606
14/04/2020 126.00p 129.50p 122.00p 126.00p 445015
09/04/2020 115.00p 125.00p 115.00p 123.50p 72248
08/04/2020 107.50p 120.00p 107.50p 115.00p 49180
07/04/2020 107.50p 108.00p 100.25p 107.50p 6276
06/04/2020 107.50p 107.90p 100.25p 107.50p 28432
03/04/2020 107.50p 108.00p 100.00p 107.50p 9483
02/04/2020 107.50p 109.00p 100.00p 107.50p 15779
01/04/2020 107.50p 108.00p 100.00p 107.50p 56376
31/03/2020 107.50p 110.50p 100.00p 107.50p 54701
30/03/2020 107.50p 110.50p 100.00p 107.50p 14195
27/03/2020 105.00p 115.00p 100.00p 107.50p 14229
26/03/2020 105.00p 110.00p 100.00p 105.00p 24142
25/03/2020 104.00p 109.00p 100.00p 105.00p 14203
24/03/2020 104.00p 105.60p 100.00p 104.00p 6021
23/03/2020 105.00p 107.00p 100.00p 102.50p 146819
20/03/2020 99.50p 110.00p 98.60p 107.50p 175488
19/03/2020 81.50p 100.00p 81.50p 99.50p 86187
18/03/2020 79.00p 83.46p 76.00p 81.50p 34781
17/03/2020 81.00p 83.00p 67.00p 79.00p 87162
16/03/2020 117.50p 117.50p 75.00p 81.00p 130262
13/03/2020 122.50p 122.90p 118.25p 121.50p 7846
12/03/2020 150.50p 150.50p 118.00p 122.50p 69281
11/03/2020 165.00p 165.00p 155.00p 157.50p 28918
10/03/2020 163.50p 165.96p 162.00p 165.00p 37632
09/03/2020 179.50p 179.50p 160.00p 163.50p 85377
06/03/2020 180.50p 184.00p 176.00p 179.50p 126729
05/03/2020 215.00p 215.00p 182.00p 184.00p 569269
04/03/2020 215.00p 215.00p 215.00p 215.00p 130000
03/03/2020 215.00p 218.40p 212.50p 215.00p 74630
02/03/2020 214.00p 224.00p 211.00p 215.00p 89797
28/02/2020 216.00p 216.00p 210.00p 214.00p 75321
27/02/2020 220.00p 220.00p 214.00p 217.00p 27642
26/02/2020 221.00p 221.00p 218.50p 221.00p 31651
25/02/2020 221.00p 223.00p 220.00p 221.00p 13896
24/02/2020 225.00p 225.05p 220.00p 221.00p 34950
21/02/2020 225.00p 225.00p 225.00p 225.00p 0
20/02/2020 225.00p 225.05p 225.00p 225.00p 2642
19/02/2020 224.00p 226.50p 224.00p 225.00p 1052
18/02/2020 224.00p 224.00p 222.51p 224.00p 2169
17/02/2020 224.00p 226.00p 222.00p 224.00p 14729
14/02/2020 224.00p 226.00p 222.00p 224.00p 7395
13/02/2020 224.00p 224.00p 222.00p 224.00p 7150
12/02/2020 224.00p 226.00p 224.00p 224.00p 831
11/02/2020 224.00p 226.00p 224.00p 224.00p 1000
10/02/2020 224.00p 224.00p 221.80p 224.00p 1594
07/02/2020 224.00p 224.00p 221.50p 224.00p 26674
06/02/2020 224.00p 224.00p 220.00p 224.00p 4359
05/02/2020 227.00p 227.00p 220.00p 224.00p 23978
04/02/2020 228.00p 228.00p 224.06p 227.00p 4217
03/02/2020 228.00p 228.50p 224.08p 228.00p 32046
31/01/2020 228.00p 229.90p 224.00p 228.00p 5324
30/01/2020 228.00p 229.92p 224.00p 228.00p 15393
29/01/2020 228.00p 228.00p 224.48p 228.00p 4814
28/01/2020 223.00p 232.00p 223.00p 228.00p 36856
27/01/2020 215.00p 227.00p 215.00p 222.00p 41926
24/01/2020 209.00p 220.00p 206.00p 215.00p 40698
23/01/2020 209.00p 212.00p 208.00p 209.00p 31176
22/01/2020 209.00p 211.40p 206.00p 209.00p 68305
21/01/2020 209.00p 210.50p 206.00p 209.00p 153967
20/01/2020 209.00p 210.25p 206.00p 209.00p 46513
17/01/2020 210.00p 213.14p 206.00p 209.00p 43245
16/01/2020 211.00p 215.00p 210.00p 210.00p 89632
15/01/2020 221.00p 224.00p 211.00p 211.00p 18615
14/01/2020 222.00p 222.00p 214.00p 214.00p 515424
13/01/2020 223.00p 227.00p 219.76p 222.00p 94680
10/01/2020 220.00p 226.00p 220.00p 223.00p 36640
09/01/2020 212.00p 221.88p 211.00p 219.00p 42833
08/01/2020 202.00p 212.00p 200.00p 212.00p 47047
07/01/2020 196.00p 206.00p 196.00p 202.00p 103291
06/01/2020 193.00p 196.00p 193.00p 194.00p 82006
03/01/2020 189.50p 196.00p 189.50p 193.00p 6868
02/01/2020 189.50p 193.82p 189.50p 189.50p 11757
31/12/2019 189.50p 193.82p 189.50p 189.50p 950
30/12/2019 189.50p 193.01p 189.50p 189.50p 36443
27/12/2019 189.50p 189.50p 186.98p 189.50p 1085
24/12/2019 192.00p 193.01p 189.50p 189.50p 8024
23/12/2019 189.50p 194.00p 189.50p 192.00p 3501
20/12/2019 189.50p 194.00p 189.50p 189.50p 4602
19/12/2019 188.50p 194.00p 187.00p 189.50p 38977
18/12/2019 182.50p 192.00p 182.50p 188.50p 42627
17/12/2019 182.50p 182.50p 182.50p 182.50p 1597
16/12/2019 182.50p 182.50p 182.50p 182.50p 6424
13/12/2019 182.50p 183.75p 180.05p 182.50p 158035
12/12/2019 182.00p 183.00p 182.00p 182.00p 1500
11/12/2019 182.00p 182.00p 180.00p 182.00p 4350
10/12/2019 182.00p 183.30p 180.04p 182.00p 203563
09/12/2019 182.50p 183.00p 180.80p 182.00p 4500
06/12/2019 184.50p 184.50p 180.80p 182.50p 9038
05/12/2019 184.50p 184.50p 184.00p 184.50p 7000
04/12/2019 184.50p 184.50p 184.00p 184.50p 1592
03/12/2019 184.50p 184.50p 184.00p 184.50p 43361
02/12/2019 185.00p 185.00p 184.00p 184.50p 117464
29/11/2019 185.00p 185.00p 184.04p 185.00p 4887
28/11/2019 185.00p 186.00p 185.00p 185.00p 0
27/11/2019 185.00p 185.00p 184.10p 185.00p 8733
26/11/2019 186.00p 186.00p 184.00p 185.00p 13042
25/11/2019 186.00p 187.00p 185.00p 186.00p 91100
22/11/2019 186.00p 186.00p 184.00p 186.00p 134880
21/11/2019 186.00p 186.00p 184.00p 186.00p 10710
20/11/2019 186.50p 186.50p 184.00p 186.00p 11484
19/11/2019 186.50p 186.50p 185.00p 186.50p 186435
18/11/2019 186.50p 187.85p 185.33p 186.50p 25205
15/11/2019 187.50p 187.90p 185.25p 186.50p 22971
14/11/2019 188.50p 188.50p 187.00p 187.50p 202371
13/11/2019 188.50p 190.00p 187.00p 188.50p 4083
12/11/2019 188.50p 188.50p 187.00p 188.50p 11169
11/11/2019 187.50p 194.92p 185.00p 188.50p 127797
08/11/2019 182.50p 184.40p 180.80p 182.50p 3059
07/11/2019 182.50p 184.99p 180.80p 182.50p 12195
06/11/2019 181.50p 185.00p 180.80p 182.50p 18009
05/11/2019 181.50p 181.90p 178.35p 181.50p 21888
04/11/2019 181.50p 181.90p 179.54p 181.50p 5348
01/11/2019 181.50p 181.50p 179.54p 181.50p 7500
31/10/2019 181.50p 181.90p 179.84p 181.50p 5503
30/10/2019 176.50p 182.00p 176.50p 181.50p 12181
29/10/2019 176.00p 178.00p 175.86p 176.50p 26215
28/10/2019 176.00p 176.98p 175.00p 176.00p 172131
25/10/2019 176.00p 176.88p 175.00p 176.00p 10214
24/10/2019 176.00p 176.50p 176.00p 176.00p 2543
23/10/2019 176.00p 176.00p 175.10p 176.00p 110
22/10/2019 176.00p 176.00p 175.00p 176.00p 2343
21/10/2019 176.00p 176.50p 175.02p 176.00p 2477
18/10/2019 176.00p 176.50p 175.00p 176.00p 56440
17/10/2019 176.00p 176.04p 175.00p 176.00p 25365
16/10/2019 176.00p 176.88p 175.00p 176.00p 22639
15/10/2019 176.00p 176.25p 176.00p 176.00p 2000
14/10/2019 176.00p 176.88p 175.00p 175.00p 24769
11/10/2019 176.00p 176.88p 175.00p 176.00p 1014175
10/10/2019 176.00p 177.00p 176.00p 176.00p 12500
09/10/2019 176.50p 176.50p 175.00p 176.00p 14199
08/10/2019 178.00p 178.00p 175.00p 176.50p 59515
07/10/2019 182.50p 182.50p 176.04p 178.00p 205
04/10/2019 182.50p 182.50p 175.00p 182.50p 1618814
03/10/2019 184.00p 185.00p 182.00p 182.50p 10254
02/10/2019 185.00p 185.00p 183.32p 184.00p 5778
01/10/2019 185.00p 185.00p 182.26p 185.00p 7500
30/09/2019 184.00p 187.70p 184.00p 185.00p 11784
27/09/2019 184.00p 186.40p 184.00p 184.00p 16
26/09/2019 184.00p 187.00p 182.00p 184.00p 5658
25/09/2019 184.00p 186.40p 182.00p 184.00p 63097
24/09/2019 184.00p 186.40p 184.00p 184.00p 7086
23/09/2019 182.00p 182.90p 182.00p 182.00p 390
20/09/2019 182.00p 183.00p 182.00p 182.00p 544
19/09/2019 183.50p 184.40p 181.00p 182.00p 9126
18/09/2019 183.50p 183.50p 183.50p 183.50p 0
17/09/2019 183.50p 184.49p 181.00p 183.50p 2398
16/09/2019 183.50p 184.49p 183.50p 183.50p 54
13/09/2019 183.50p 183.50p 180.00p 183.50p 30936
12/09/2019 183.50p 184.75p 182.00p 183.50p 10706
11/09/2019 183.50p 185.00p 182.00p 183.50p 24607

*Close Price adjusted for both dividends and splits