1. Share Prices

  2. Everyman Media Group PLC (EMAN)

57.50p+0.00 (+0.00%)19 Apr 2024, 16:01
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
Apr 19, 202457.50p58.00p57.00p57.50p14,378
Apr 18, 202457.50p58.00p57.26p57.50p60,048
Apr 17, 202458.50p59.00p57.00p57.50p140,648
Apr 16, 202458.50p61.00p57.00p59.00p150,228
Apr 15, 202456.00p57.00p56.00p56.50p55,395
Apr 12, 202456.00p57.00p55.55p56.00p4,935
Apr 11, 202456.50p57.00p55.00p56.00p106,765
Apr 10, 202456.50p55.90p55.09p56.50p9,884
Apr 9, 202456.50p58.00p54.00p54.00p20,111
Apr 8, 202456.50p55.95p55.05p56.50p9,394
Apr 5, 202456.50p56.86p56.86p56.50p2
Apr 4, 202456.00p55.60p55.00p56.50p6,033
Apr 3, 202456.00p55.16p55.00p56.00p68,461
Apr 2, 202456.00p57.00p55.00p56.00p20,568
Mar 28, 202456.00p57.00p55.00p56.00p2,286
Mar 27, 202456.50p57.00p55.00p56.00p8,307
Mar 26, 202457.00p58.00p56.00p56.50p9,100
Mar 25, 202457.00p57.34p56.00p57.00p252
Mar 22, 202456.50p58.00p56.00p57.00p6,315
Mar 21, 202457.00p57.34p55.25p57.00p50,226
Mar 20, 202457.50p58.00p56.05p57.00p46,486
Mar 19, 202459.00p59.00p56.38p57.50p17,973
Mar 18, 202459.00p60.00p58.02p59.00p6,080
Mar 15, 202459.00p59.14p58.06p59.00p7,822
Mar 14, 202459.00p58.24p55.00p59.00p4,284
Mar 13, 202459.00p59.45p59.45p59.00p3
Mar 12, 202458.00p59.45p58.24p59.00p3,967
Mar 11, 202458.00p59.00p57.60p58.00p15,414
Mar 8, 202458.00p58.00p57.60p58.00p21,995
Mar 7, 202459.00p59.88p57.60p58.00p24,992
Mar 6, 202459.00p61.00p58.12p59.00p1,089
Mar 5, 202461.00p62.00p58.50p59.00p68,331
Mar 4, 202462.50p63.00p60.55p61.00p37,969
Mar 1, 202462.50p62.84p62.00p62.50p12,903
Feb 29, 202462.50p62.84p62.06p62.50p158
Feb 28, 202462.50p62.49p56.50p61.00p2,405
Feb 27, 202462.50p63.00p62.00p62.50p2,329
Feb 26, 202462.50p62.84p62.00p62.50p11,207
Feb 23, 202462.50p63.50p62.05p62.50p6,300
Feb 22, 202462.50p62.84p62.50p62.50p12,239
Feb 21, 202462.50p62.50p56.50p62.50p54,464
Feb 20, 202462.50p62.05p62.05p62.50p4,201
Feb 19, 202463.00p63.68p61.00p63.00p5,416
Feb 16, 202463.00p63.68p63.00p63.00p11,500
Feb 15, 202466.00p65.02p62.00p63.00p63,677
Feb 14, 202467.00p66.68p65.00p66.00p60,772
Feb 13, 202467.00p68.00p66.00p67.00p57,821
Feb 12, 202467.00p67.90p66.00p67.00p38,054
Feb 9, 202467.00p66.90p66.00p67.00p46,461
Feb 8, 202467.00p66.97p66.00p67.00p9,238
12345
Showing 1 to 50 of 250

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.