Shares Magazine
52.03p-1.47 (-2.75%)19 Nov 2024, 13:21
Everyman Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 53.50p | 52.50p | 52.30p | 53.50p | 1,191 |
| Nov 15, 2024 | 53.50p | 53.62p | 52.30p | 53.50p | 60,402 |
| Nov 14, 2024 | 53.50p | 51.00p | 51.00p | 53.50p | 1,170 |
| Nov 13, 2024 | 54.25p | 55.00p | 52.00p | 53.50p | 6,475 |
| Nov 12, 2024 | 54.75p | 53.50p | 53.50p | 54.75p | 900 |
| Nov 11, 2024 | 54.75p | 54.38p | 53.55p | 54.75p | 1,429 |
| Nov 8, 2024 | 54.75p | 56.00p | 53.70p | 54.75p | 51,793 |
| Nov 7, 2024 | 54.75p | 55.00p | 53.75p | 54.75p | 2,077 |
| Nov 6, 2024 | 55.00p | 54.20p | 53.55p | 54.75p | 25,594 |
| Nov 5, 2024 | 55.00p | 54.20p | 54.02p | 55.00p | 277 |
| Nov 4, 2024 | 54.50p | 56.00p | 54.00p | 55.00p | 13,821 |
| Nov 1, 2024 | 54.50p | 55.00p | 54.15p | 54.50p | 5,417 |
| Oct 31, 2024 | 54.25p | 55.00p | 53.55p | 54.50p | 2,188 |
| Oct 30, 2024 | 53.50p | 55.00p | 53.90p | 54.25p | 35,864 |
| Oct 29, 2024 | 53.50p | 53.16p | 53.00p | 53.50p | 406 |
| Oct 28, 2024 | 53.00p | 54.00p | 51.00p | 53.50p | 91,990 |
| Oct 25, 2024 | 53.00p | 53.00p | 52.55p | 53.00p | 36,455 |
| Oct 24, 2024 | 53.00p | 53.00p | 53.00p | 53.00p | 12,691 |
| Oct 23, 2024 | 56.00p | 56.11p | 52.35p | 53.00p | 72,861 |
| Oct 22, 2024 | 56.50p | 56.98p | 55.00p | 56.00p | 112,011 |
| Oct 21, 2024 | 57.50p | 59.00p | 56.00p | 56.50p | 16,393 |
| Oct 18, 2024 | 57.50p | 58.90p | 56.00p | 57.50p | 23,288 |
| Oct 17, 2024 | 57.50p | 57.50p | 57.09p | 57.50p | 1,000 |
| Oct 16, 2024 | 57.50p | 58.90p | 56.11p | 57.50p | 20,907 |
| Oct 15, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 11 |
| Oct 14, 2024 | 57.50p | 57.14p | 56.00p | 57.50p | 2,217 |
| Oct 11, 2024 | 57.50p | 59.00p | 56.00p | 57.50p | 5,154 |
| Oct 10, 2024 | 57.50p | 57.25p | 56.25p | 57.50p | 7,950 |
| Oct 9, 2024 | 57.50p | 57.25p | 56.50p | 57.50p | 9,515 |
| Oct 8, 2024 | 57.50p | 57.30p | 56.00p | 57.50p | 2,183 |
| Oct 7, 2024 | 57.50p | 59.00p | 56.60p | 57.50p | 55,417 |
| Oct 4, 2024 | 57.50p | 57.38p | 56.00p | 57.50p | 5,729 |
| Oct 3, 2024 | 57.50p | 59.00p | 56.00p | 57.50p | 34 |
| Oct 2, 2024 | 58.00p | 59.00p | 56.00p | 57.50p | 7,046 |
| Oct 1, 2024 | 58.00p | 60.00p | 56.00p | 58.00p | 20,067 |
| Sep 30, 2024 | 57.00p | 57.90p | 56.03p | 57.00p | 279,220 |
| Sep 27, 2024 | 57.00p | 57.50p | 56.03p | 57.00p | 187,815 |
| Sep 26, 2024 | 58.50p | 61.00p | 56.05p | 60.00p | 31,612 |
| Sep 25, 2024 | 57.75p | 60.00p | 56.00p | 58.50p | 285,309 |
| Sep 24, 2024 | 56.50p | 57.00p | 56.00p | 56.50p | 37,668 |
| Sep 23, 2024 | 56.50p | 56.10p | 56.01p | 56.50p | 1,289 |
| Sep 20, 2024 | 56.25p | 57.00p | 56.35p | 56.50p | 114,191 |
| Sep 19, 2024 | 56.25p | 56.98p | 56.48p | 56.25p | 1,463 |
| Sep 18, 2024 | 56.00p | 57.00p | 55.00p | 56.25p | 79,366 |
| Sep 17, 2024 | 56.00p | 57.00p | 55.00p | 56.00p | 30,063 |
| Sep 16, 2024 | 58.00p | 57.00p | 55.00p | 56.00p | 38,932 |
| Sep 13, 2024 | 59.00p | 59.25p | 57.25p | 58.00p | 86,102 |
| Sep 12, 2024 | 59.00p | 60.00p | 58.00p | 59.00p | 46,011 |
| Sep 11, 2024 | 59.00p | 60.00p | 58.00p | 59.00p | 21,711 |
| Sep 10, 2024 | 59.00p | 59.70p | 58.00p | 59.00p | 65,000 |
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 |
|---|---|---|
| Vesuvius PLC | 399.00 | 7.98 |
| Bodycote PLC | 613.00 | 6.61 |
| Petershill Partners PLC | 254.00 | 5.39 |
| Hochschild Mining PLC | 227.50 | 5.08 |
| Imperial Brands PLC | 2,466.09 | 2.71 |
| The Renewables Infrastructure Group Limited | 91.70 | 2.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,140.88 | -8.71 |
| Burberry Group PLC | 861.40 | -4.84 |
| Big Yellow Group PLC | 1,101.56 | -4.54 |
| Senior PLC | 141.20 | -4.34 |
| Melrose Industries PLC | 509.11 | -3.32 |
| Helios Towers PLC | 101.00 | -3.26 |