1. Share Prices

  2. Everyman Media Group PLC (EMAN)

52.50p+1.00 (+1.94%)26 Jul 2024, 15:19
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
Jul 26, 202452.00p53.00p52.00p52.50p53,444
Jul 25, 202450.50p52.00p50.04p51.50p127,751
Jul 24, 202449.00p50.00p48.90p49.20p2,561,050
Jul 23, 202449.00p50.00p48.00p49.00p2,072
Jul 22, 202449.00p49.10p48.04p49.00p29,539
Jul 19, 202449.00p50.00p49.19p49.00p22,002
Jul 18, 202449.00p49.33p48.05p49.00p36,677
Jul 17, 202449.00p50.00p48.98p49.00p50,863
Jul 16, 202449.00p49.00p48.00p49.00p23,622
Jul 15, 202449.00p50.00p48.00p49.00p50,387
Jul 12, 202449.50p50.00p49.00p49.00p31,010
Jul 11, 202449.00p50.00p49.00p49.50p8,594
Jul 10, 202450.00p51.00p49.00p49.50p4,626
Jul 9, 202450.00p49.32p49.04p50.00p5,300
Jul 8, 202450.00p49.32p49.04p50.00p1,110
Jul 5, 202449.50p49.47p48.06p50.00p6,454
Jul 4, 202449.50p50.64p48.61p49.50p796
Jul 3, 202449.00p49.70p48.00p49.50p53,736
Jul 2, 202449.00p49.76p48.55p49.00p3,792
Jul 1, 202450.50p50.40p48.38p49.00p49,083
Jun 27, 202450.50p51.00p50.00p50.50p15,271
Jun 26, 202450.50p50.94p50.02p50.50p128
Jun 25, 202450.75p50.50p50.00p50.50p8,994
Jun 24, 202450.75p51.50p50.00p50.75p6,335
Jun 21, 202450.75p50.70p50.00p50.75p10,412
Jun 20, 202450.75p51.00p50.00p50.75p6,285
Jun 19, 202451.25p51.50p50.00p51.50p26,101
Jun 18, 202451.25p51.24p51.00p51.25p297
Jun 17, 202451.25p51.30p51.00p51.25p23,677
Jun 14, 202451.50p51.88p51.00p51.25p29,120
Jun 13, 202451.50p52.00p51.00p51.50p12,462
Jun 12, 202452.00p52.00p51.20p51.50p8,761
Jun 11, 202452.00p53.00p51.25p53.00p12,137
Jun 10, 202451.50p53.00p51.00p52.00p48,613
Jun 7, 202451.50p51.50p51.00p51.50p44,801
Jun 6, 202451.25p52.00p50.00p52.00p248,762
Jun 5, 202451.00p52.00p50.00p51.25p35,738
Jun 4, 202451.00p52.00p50.00p50.00p6,791
Jun 3, 202451.00p52.00p50.00p51.00p27,866
May 31, 202451.00p51.76p50.00p50.00p9,939
May 30, 202451.50p51.90p50.00p51.00p58,343
May 29, 202453.50p53.00p50.75p52.00p144,520
May 28, 202454.50p54.45p52.00p53.00p38,340
May 24, 202454.50p54.49p53.00p53.00p6,870
May 23, 202456.00p56.00p53.00p53.00p193,836
May 22, 202456.00p56.65p55.00p55.00p71,411
May 21, 202457.50p56.00p55.00p55.00p51,969
May 20, 202457.50p57.44p56.00p56.00p2,270
May 17, 202457.50p57.00p57.00p57.50p853
May 16, 202457.50p57.50p57.00p57.50p1,488
12345
Showing 1 to 50 of 248

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.