- Share Prices
Everyman Media Group PLC (EMAN)
56.00p-0.50 (-0.89%)27 Mar 2024, 16:22
Everyman Media Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 56.50p | 57.00p | 55.00p | 56.00p | 8,307 |
Mar 26, 2024 | 57.00p | 58.00p | 56.00p | 56.50p | 9,100 |
Mar 25, 2024 | 57.00p | 57.34p | 56.00p | 57.00p | 252 |
Mar 22, 2024 | 56.50p | 58.00p | 56.00p | 57.00p | 6,315 |
Mar 21, 2024 | 57.00p | 57.34p | 55.25p | 57.00p | 50,226 |
Mar 20, 2024 | 57.50p | 58.00p | 56.05p | 57.00p | 46,486 |
Mar 19, 2024 | 59.00p | 59.00p | 56.38p | 57.50p | 17,973 |
Mar 18, 2024 | 59.00p | 60.00p | 58.02p | 59.00p | 6,080 |
Mar 15, 2024 | 59.00p | 59.14p | 58.06p | 59.00p | 7,822 |
Mar 14, 2024 | 59.00p | 58.24p | 55.00p | 59.00p | 4,284 |
Mar 13, 2024 | 59.00p | 59.45p | 59.45p | 59.00p | 3 |
Mar 12, 2024 | 58.00p | 59.45p | 58.24p | 59.00p | 3,967 |
Mar 11, 2024 | 58.00p | 59.00p | 57.60p | 58.00p | 15,414 |
Mar 8, 2024 | 58.00p | 58.00p | 57.60p | 58.00p | 21,995 |
Mar 7, 2024 | 59.00p | 59.88p | 57.60p | 58.00p | 24,992 |
Mar 6, 2024 | 59.00p | 61.00p | 58.12p | 59.00p | 1,089 |
Mar 5, 2024 | 61.00p | 62.00p | 58.50p | 59.00p | 68,331 |
Mar 4, 2024 | 62.50p | 63.00p | 60.55p | 61.00p | 37,969 |
Mar 1, 2024 | 62.50p | 62.84p | 62.00p | 62.50p | 12,903 |
Feb 29, 2024 | 62.50p | 62.84p | 62.06p | 62.50p | 158 |
Feb 28, 2024 | 62.50p | 62.49p | 56.50p | 61.00p | 2,405 |
Feb 27, 2024 | 62.50p | 63.00p | 62.00p | 62.50p | 2,329 |
Feb 26, 2024 | 62.50p | 62.84p | 62.00p | 62.50p | 11,207 |
Feb 23, 2024 | 62.50p | 63.50p | 62.05p | 62.50p | 6,300 |
Feb 22, 2024 | 62.50p | 62.84p | 62.50p | 62.50p | 12,239 |
Feb 21, 2024 | 62.50p | 62.50p | 56.50p | 62.50p | 54,464 |
Feb 20, 2024 | 62.50p | 62.05p | 62.05p | 62.50p | 4,201 |
Feb 19, 2024 | 63.00p | 63.68p | 61.00p | 63.00p | 5,416 |
Feb 16, 2024 | 63.00p | 63.68p | 63.00p | 63.00p | 11,500 |
Feb 15, 2024 | 66.00p | 65.02p | 62.00p | 63.00p | 63,677 |
Feb 14, 2024 | 67.00p | 66.68p | 65.00p | 66.00p | 60,772 |
Feb 13, 2024 | 67.00p | 68.00p | 66.00p | 67.00p | 57,821 |
Feb 12, 2024 | 67.00p | 67.90p | 66.00p | 67.00p | 38,054 |
Feb 9, 2024 | 67.00p | 66.90p | 66.00p | 67.00p | 46,461 |
Feb 8, 2024 | 67.00p | 66.97p | 66.00p | 67.00p | 9,238 |
Feb 7, 2024 | 66.50p | 68.00p | 66.00p | 67.00p | 54,834 |
Feb 6, 2024 | 66.50p | 67.78p | 65.21p | 66.50p | 14,988 |
Feb 5, 2024 | 67.50p | 68.00p | 65.00p | 66.50p | 22,389 |
Feb 2, 2024 | 66.50p | 68.00p | 65.15p | 67.50p | 189,716 |
Feb 1, 2024 | 61.00p | 67.00p | 60.00p | 66.00p | 344,183 |
Jan 31, 2024 | 61.00p | 62.00p | 59.00p | 61.00p | 97,188 |
Jan 30, 2024 | 61.00p | 60.82p | 60.00p | 61.00p | 567,034 |
Jan 29, 2024 | 61.00p | 60.82p | 60.00p | 61.00p | 24,532 |
Jan 26, 2024 | 61.00p | 60.05p | 60.05p | 61.00p | 1,829 |
Jan 25, 2024 | 61.00p | 60.84p | 60.00p | 61.00p | 2,295 |
Jan 24, 2024 | 62.00p | 63.00p | 60.10p | 61.00p | 16,340 |
Jan 23, 2024 | 60.00p | 63.00p | 59.54p | 62.00p | 83,637 |
Jan 22, 2024 | 59.00p | 59.62p | 58.69p | 59.00p | 1,098 |
Jan 19, 2024 | 60.50p | 61.00p | 58.55p | 59.00p | 47,169 |
Jan 18, 2024 | 60.50p | 60.01p | 60.01p | 60.50p | 100 |