Shares Magazine
40.50p+0.00 (+0.00%)29 May 2025, 16:24
Everyman Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 43.50p | 43.75p | 41.00p | 41.50p | 134,255 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.