Shares Magazine
38.00p+0.00 (+0.00%)07 Mar 2025, 15:35
Everyman Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 38.00p | 38.10p | 37.30p | 38.00p | 5,531 |
| Mar 6, 2025 | 38.00p | 38.20p | 37.55p | 38.00p | 42,927 |
| Mar 5, 2025 | 38.00p | 39.00p | 37.25p | 38.00p | 89,916 |
| Mar 4, 2025 | 40.50p | 40.70p | 36.00p | 39.00p | 495,043 |
| Mar 3, 2025 | 40.50p | 40.50p | 39.20p | 40.50p | 113,620 |
| Feb 28, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 97,211 |
| Feb 27, 2025 | 40.50p | 41.00p | 40.18p | 40.50p | 64,978 |
| Feb 26, 2025 | 40.50p | 40.10p | 40.10p | 40.50p | 11,160 |
| Feb 25, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 44,859 |
| Feb 24, 2025 | 40.50p | 40.50p | 40.00p | 40.50p | 12,178 |
| Feb 21, 2025 | 41.00p | 41.92p | 40.74p | 40.50p | 24,040 |
| Feb 20, 2025 | 41.00p | 41.40p | 40.30p | 41.00p | 22,390 |
| Feb 19, 2025 | 41.50p | 41.99p | 40.00p | 41.00p | 102,878 |
| Feb 18, 2025 | 38.50p | 41.99p | 38.00p | 41.50p | 342,605 |
| Feb 17, 2025 | 37.00p | 39.00p | 36.02p | 39.00p | 150,658 |
| Feb 14, 2025 | 36.50p | 39.00p | 36.00p | 37.00p | 1,195,234 |
| Feb 13, 2025 | 36.50p | 37.00p | 36.01p | 37.00p | 102,621 |
| Feb 12, 2025 | 36.50p | 37.00p | 36.40p | 37.00p | 107,952 |
| Feb 11, 2025 | 36.50p | 36.42p | 36.20p | 36.50p | 5,813 |
| Feb 10, 2025 | 36.50p | 37.00p | 36.25p | 36.50p | 527,652 |
| Feb 7, 2025 | 37.50p | 38.00p | 36.00p | 36.50p | 112,803 |
| Feb 6, 2025 | 37.50p | 38.00p | 36.01p | 37.50p | 36,106 |
| Feb 5, 2025 | 37.50p | 37.33p | 37.00p | 37.50p | 16,303 |
| Feb 4, 2025 | 37.50p | 37.40p | 37.10p | 37.50p | 8,006 |
| Feb 3, 2025 | 37.50p | 37.40p | 37.34p | 37.50p | 22,357 |
| Jan 31, 2025 | 38.50p | 38.80p | 37.00p | 37.50p | 139,339 |
| Jan 30, 2025 | 38.50p | 38.40p | 37.22p | 38.50p | 47,274 |
| Jan 29, 2025 | 38.50p | 38.45p | 37.15p | 38.50p | 9,663 |
| Jan 28, 2025 | 39.00p | 40.00p | 37.00p | 38.50p | 242,324 |
| Jan 27, 2025 | 40.50p | 41.00p | 38.00p | 39.00p | 67,291 |
| Jan 24, 2025 | 42.00p | 43.00p | 40.00p | 40.50p | 80,083 |
| Jan 23, 2025 | 42.50p | 43.00p | 41.00p | 42.00p | 10,371 |
| Jan 22, 2025 | 43.50p | 43.25p | 42.00p | 42.50p | 25,913 |
| Jan 21, 2025 | 43.50p | 44.00p | 43.00p | 43.50p | 22,368 |
| Jan 20, 2025 | 43.50p | 44.00p | 43.00p | 44.00p | 90,947 |
| Jan 17, 2025 | 48.50p | 48.06p | 43.00p | 43.50p | 399,910 |
| Jan 16, 2025 | 50.50p | 50.10p | 50.00p | 50.50p | 3,895 |
| Jan 15, 2025 | 50.50p | 50.10p | 50.00p | 50.50p | 5,442 |
| Jan 14, 2025 | 51.25p | 51.05p | 50.00p | 50.50p | 25,920 |
| Jan 13, 2025 | 52.25p | 52.22p | 50.70p | 51.00p | 37,338 |
| Jan 10, 2025 | 52.25p | 52.40p | 52.25p | 52.25p | 20,935 |
| Jan 9, 2025 | 52.50p | 52.52p | 52.00p | 52.25p | 17,346 |
| Jan 8, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 10,372 |
| Jan 7, 2025 | 52.50p | 53.00p | 52.01p | 52.50p | 12,784 |
| Jan 6, 2025 | 52.50p | 52.94p | 50.00p | 52.50p | 59,085 |
| Jan 3, 2025 | 52.50p | 52.95p | 52.38p | 52.50p | 18,974 |
| Jan 2, 2025 | 52.50p | 52.99p | 52.38p | 52.50p | 45,225 |
| Dec 31, 2024 | 52.50p | 52.54p | 52.54p | 52.50p | 54,500 |
| Dec 30, 2024 | 52.50p | 52.52p | 51.00p | 52.00p | 4,392 |
| Dec 27, 2024 | 52.50p | 51.50p | 51.50p | 51.50p | 34 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.