1. Share Prices

  2. Everyman Media Group PLC (EMAN)

53.00p+0.00 (+0.00%)20 Dec 2024, 15:50
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
Dec 20, 202453.00p54.00p52.02p53.00p103,026
Dec 19, 202453.00p53.98p52.50p53.00p10,054
Dec 18, 202453.00p53.98p52.26p53.00p56,201
Dec 16, 202453.00p54.00p52.00p53.00p2,735
Dec 13, 202453.00p52.26p52.26p53.00p3,272
Dec 12, 202453.00p52.90p51.00p53.00p7,077
Dec 11, 202453.00p52.90p52.26p53.00p4,123
Dec 10, 202453.00p52.95p52.90p53.00p14,721
Dec 9, 202453.00p52.26p51.00p51.00p4,652
Dec 6, 202453.00p54.00p51.00p51.00p5,729
Dec 4, 202453.00p52.99p52.99p53.00p921
Dec 3, 202453.00p54.00p52.24p53.00p102,204
Dec 2, 202453.00p54.00p52.00p53.00p1,489
Nov 29, 202453.50p54.00p52.00p53.00p7,309
Nov 28, 202453.50p52.00p52.00p53.50p732
Nov 26, 202453.50p53.40p52.00p53.50p9,899
Nov 25, 202453.50p53.48p52.00p53.50p5,145
Nov 22, 202453.50p55.00p52.00p53.50p2,076
Nov 21, 202453.50p55.00p52.00p53.50p26,718
Nov 20, 202453.50p55.00p52.00p53.50p99,600
Nov 19, 202453.50p52.03p52.03p53.50p2,221
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
12345
Showing 1 to 50 of 247

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.