Shares Magazine
41.50p-2.00 (-4.60%)22 Apr 2025, 17:15
Everyman Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 40.50p | 44.00p | 40.00p | 43.50p | 120,658 |
| Apr 16, 2025 | 39.50p | 41.00p | 39.00p | 41.00p | 294,353 |
| Apr 15, 2025 | 39.00p | 40.00p | 38.00p | 39.50p | 109,819 |
| Apr 14, 2025 | 37.50p | 38.00p | 37.13p | 37.50p | 70,571 |
| Apr 11, 2025 | 37.50p | 37.99p | 37.12p | 37.50p | 18,782 |
| Apr 10, 2025 | 37.50p | 37.99p | 37.58p | 37.50p | 179 |
| Apr 9, 2025 | 37.50p | 37.75p | 37.00p | 37.50p | 44,250 |
| Apr 8, 2025 | 37.50p | 37.58p | 37.02p | 37.50p | 5,580 |
| Apr 7, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 55,655 |
| Apr 4, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 57,967 |
| Apr 3, 2025 | 37.50p | 37.84p | 37.01p | 37.50p | 39,059 |
| Apr 2, 2025 | 37.50p | 38.00p | 38.00p | 37.50p | 889 |
| Apr 1, 2025 | 37.50p | 37.84p | 37.30p | 37.50p | 2,108 |
| Mar 31, 2025 | 37.50p | 38.00p | 37.30p | 37.50p | 21,708 |
| Mar 28, 2025 | 37.50p | 37.90p | 37.30p | 37.50p | 596 |
| Mar 27, 2025 | 37.50p | 37.30p | 36.80p | 37.50p | 2,512 |
| Mar 26, 2025 | 37.50p | 37.90p | 37.30p | 37.50p | 2,892 |
| Mar 25, 2025 | 37.50p | 37.90p | 37.90p | 37.50p | 2,627 |
| Mar 24, 2025 | 37.50p | 37.95p | 37.01p | 37.50p | 7,861 |
| Mar 21, 2025 | 37.50p | 37.70p | 37.25p | 37.50p | 14,322 |
| Mar 20, 2025 | 37.00p | 37.22p | 37.22p | 37.50p | 10,802 |
| Mar 19, 2025 | 37.00p | 37.90p | 36.30p | 37.00p | 1,262 |
| Mar 18, 2025 | 37.00p | 37.20p | 36.25p | 37.00p | 4,653 |
| Mar 17, 2025 | 37.50p | 38.00p | 36.20p | 37.00p | 56,026 |
| Mar 14, 2025 | 37.50p | 38.00p | 37.01p | 37.50p | 2,727 |
| Mar 13, 2025 | 37.50p | 37.30p | 37.30p | 37.50p | 1,877 |
| Mar 12, 2025 | 37.50p | 37.30p | 37.30p | 37.50p | 4,737 |
| Mar 11, 2025 | 38.00p | 38.00p | 35.00p | 37.60p | 60,838 |
| Mar 10, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 33,050 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |