- Share Prices
Everyman Media Group PLC (EMAN)
59.50p-0.50 (-0.83%)02 Sep 2024, 16:36
Everyman Media Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 26, 2024 | 52.00p | 53.00p | 52.00p | 52.50p | 53,444 |
Jul 25, 2024 | 50.50p | 52.00p | 50.04p | 51.50p | 127,751 |
Jul 24, 2024 | 49.00p | 50.00p | 48.90p | 49.20p | 2,561,050 |
Jul 23, 2024 | 49.00p | 50.00p | 48.00p | 49.00p | 2,072 |
Jul 22, 2024 | 49.00p | 49.10p | 48.04p | 49.00p | 29,539 |
Jul 19, 2024 | 49.00p | 50.00p | 49.19p | 49.00p | 22,002 |
Jul 18, 2024 | 49.00p | 49.33p | 48.05p | 49.00p | 36,677 |
Jul 17, 2024 | 49.00p | 50.00p | 48.98p | 49.00p | 50,863 |
Jul 16, 2024 | 49.00p | 49.00p | 48.00p | 49.00p | 23,622 |
Jul 15, 2024 | 49.00p | 50.00p | 48.00p | 49.00p | 50,387 |
Jul 12, 2024 | 49.50p | 50.00p | 49.00p | 49.00p | 31,010 |
Jul 11, 2024 | 49.00p | 50.00p | 49.00p | 49.50p | 8,594 |
Jul 10, 2024 | 50.00p | 51.00p | 49.00p | 49.50p | 4,626 |
Jul 9, 2024 | 50.00p | 49.32p | 49.04p | 50.00p | 5,300 |
Jul 8, 2024 | 50.00p | 49.32p | 49.04p | 50.00p | 1,110 |
Jul 5, 2024 | 49.50p | 49.47p | 48.06p | 50.00p | 6,454 |
Jul 4, 2024 | 49.50p | 50.64p | 48.61p | 49.50p | 796 |
Jul 3, 2024 | 49.00p | 49.70p | 48.00p | 49.50p | 53,736 |
Jul 2, 2024 | 49.00p | 49.76p | 48.55p | 49.00p | 3,792 |
Jul 1, 2024 | 50.50p | 50.40p | 48.38p | 49.00p | 49,083 |
Jun 27, 2024 | 50.50p | 51.00p | 50.00p | 50.50p | 15,271 |
Jun 26, 2024 | 50.50p | 50.94p | 50.02p | 50.50p | 128 |
Jun 25, 2024 | 50.75p | 50.50p | 50.00p | 50.50p | 8,994 |
Jun 24, 2024 | 50.75p | 51.50p | 50.00p | 50.75p | 6,335 |
Jun 21, 2024 | 50.75p | 50.70p | 50.00p | 50.75p | 10,412 |
Jun 20, 2024 | 50.75p | 51.00p | 50.00p | 50.75p | 6,285 |
Jun 19, 2024 | 51.25p | 51.50p | 50.00p | 51.50p | 26,101 |
Jun 18, 2024 | 51.25p | 51.24p | 51.00p | 51.25p | 297 |
Jun 17, 2024 | 51.25p | 51.30p | 51.00p | 51.25p | 23,677 |
Jun 14, 2024 | 51.50p | 51.88p | 51.00p | 51.25p | 29,120 |
Jun 13, 2024 | 51.50p | 52.00p | 51.00p | 51.50p | 12,462 |
Jun 12, 2024 | 52.00p | 52.00p | 51.20p | 51.50p | 8,761 |
Jun 11, 2024 | 52.00p | 53.00p | 51.25p | 53.00p | 12,137 |
Jun 10, 2024 | 51.50p | 53.00p | 51.00p | 52.00p | 48,613 |
Jun 7, 2024 | 51.50p | 51.50p | 51.00p | 51.50p | 44,801 |
Jun 6, 2024 | 51.25p | 52.00p | 50.00p | 52.00p | 248,762 |
Jun 5, 2024 | 51.00p | 52.00p | 50.00p | 51.25p | 35,738 |
Jun 4, 2024 | 51.00p | 52.00p | 50.00p | 50.00p | 6,791 |
Jun 3, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 27,866 |
May 31, 2024 | 51.00p | 51.76p | 50.00p | 50.00p | 9,939 |
May 30, 2024 | 51.50p | 51.90p | 50.00p | 51.00p | 58,343 |
May 29, 2024 | 53.50p | 53.00p | 50.75p | 52.00p | 144,520 |
May 28, 2024 | 54.50p | 54.45p | 52.00p | 53.00p | 38,340 |
May 24, 2024 | 54.50p | 54.49p | 53.00p | 53.00p | 6,870 |
May 23, 2024 | 56.00p | 56.00p | 53.00p | 53.00p | 193,836 |
May 22, 2024 | 56.00p | 56.65p | 55.00p | 55.00p | 71,411 |
May 21, 2024 | 57.50p | 56.00p | 55.00p | 55.00p | 51,969 |
May 20, 2024 | 57.50p | 57.44p | 56.00p | 56.00p | 2,270 |
May 17, 2024 | 57.50p | 57.00p | 57.00p | 57.50p | 853 |
May 16, 2024 | 57.50p | 57.50p | 57.00p | 57.50p | 1,488 |