1. Share Prices

  2. Everyman Media Group PLC (EMAN)

53.50p+0.00 (+0.00%)18 Nov 2024, 14:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Everyman Media Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 202453.50p52.50p52.30p53.50p1,191
Nov 15, 202453.50p53.62p52.30p53.50p60,402
Nov 14, 202453.50p51.00p51.00p53.50p1,170
Nov 13, 202454.25p55.00p52.00p53.50p6,475
Nov 12, 202454.75p53.50p53.50p54.75p900
Nov 11, 202454.75p54.38p53.55p54.75p1,429
Nov 8, 202454.75p56.00p53.70p54.75p51,793
Nov 7, 202454.75p55.00p53.75p54.75p2,077
Nov 6, 202455.00p54.20p53.55p54.75p25,594
Nov 5, 202455.00p54.20p54.02p55.00p277
Nov 4, 202454.50p56.00p54.00p55.00p13,821
Nov 1, 202454.50p55.00p54.15p54.50p5,417
Oct 31, 202454.25p55.00p53.55p54.50p2,188
Oct 30, 202453.50p55.00p53.90p54.25p35,864
Oct 29, 202453.50p53.16p53.00p53.50p406
Oct 28, 202453.00p54.00p51.00p53.50p91,990
Oct 25, 202453.00p53.00p52.55p53.00p36,455
Oct 24, 202453.00p53.00p53.00p53.00p12,691
Oct 23, 202456.00p56.11p52.35p53.00p72,861
Oct 22, 202456.50p56.98p55.00p56.00p112,011
Oct 21, 202457.50p59.00p56.00p56.50p16,393
Oct 18, 202457.50p58.90p56.00p57.50p23,288
Oct 17, 202457.50p57.50p57.09p57.50p1,000
Oct 16, 202457.50p58.90p56.11p57.50p20,907
Oct 15, 202457.50p56.00p56.00p57.50p11
Oct 14, 202457.50p57.14p56.00p57.50p2,217
Oct 11, 202457.50p59.00p56.00p57.50p5,154
Oct 10, 202457.50p57.25p56.25p57.50p7,950
Oct 9, 202457.50p57.25p56.50p57.50p9,515
Oct 8, 202457.50p57.30p56.00p57.50p2,183
Oct 7, 202457.50p59.00p56.60p57.50p55,417
Oct 4, 202457.50p57.38p56.00p57.50p5,729
Oct 3, 202457.50p59.00p56.00p57.50p34
Oct 2, 202458.00p59.00p56.00p57.50p7,046
Oct 1, 202458.00p60.00p56.00p58.00p20,067
Sep 30, 202457.00p57.90p56.03p57.00p279,220
Sep 27, 202457.00p57.50p56.03p57.00p187,815
Sep 26, 202458.50p61.00p56.05p60.00p31,612
Sep 25, 202457.75p60.00p56.00p58.50p285,309
Sep 24, 202456.50p57.00p56.00p56.50p37,668
Sep 23, 202456.50p56.10p56.01p56.50p1,289
Sep 20, 202456.25p57.00p56.35p56.50p114,191
Sep 19, 202456.25p56.98p56.48p56.25p1,463
Sep 18, 202456.00p57.00p55.00p56.25p79,366
Sep 17, 202456.00p57.00p55.00p56.00p30,063
Sep 16, 202458.00p57.00p55.00p56.00p38,932
Sep 13, 202459.00p59.25p57.25p58.00p86,102
Sep 12, 202459.00p60.00p58.00p59.00p46,011
Sep 11, 202459.00p60.00p58.00p59.00p21,711
Sep 10, 202459.00p59.70p58.00p59.00p65,000
12345
Showing 1 to 50 of 249

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC396.007.17
Bodycote PLC604.825.19
Wood Group (John) PLC54.473.27
Hochschild Mining PLC222.862.94
Petershill Partners PLC248.002.90
Marshalls PLC333.752.85