56.00p-0.50 (-0.89%)27 Mar 2024, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Everyman Media Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 7, 202466.50p68.00p66.00p67.00p54,834
Feb 6, 202466.50p67.78p65.21p66.50p14,988
Feb 5, 202467.50p68.00p65.00p66.50p22,389
Feb 2, 202466.50p68.00p65.15p67.50p189,716
Feb 1, 202461.00p67.00p60.00p66.00p344,183
Jan 31, 202461.00p62.00p59.00p61.00p97,188
Jan 30, 202461.00p60.82p60.00p61.00p567,034
Jan 29, 202461.00p60.82p60.00p61.00p24,532
Jan 26, 202461.00p60.05p60.05p61.00p1,829
Jan 25, 202461.00p60.84p60.00p61.00p2,295
Jan 24, 202462.00p63.00p60.10p61.00p16,340
Jan 23, 202460.00p63.00p59.54p62.00p83,637
Jan 22, 202459.00p59.62p58.69p59.00p1,098
Jan 19, 202460.50p61.00p58.55p59.00p47,169
Jan 18, 202460.50p60.01p60.01p60.50p100
Showing 1 to 50 of 250