Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Everyman Media Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 28, 2020 0.00 0.00 0.00 79.00 0
Sep 25, 2020 0.00 0.00 0.00 79.00 0
Sep 24, 2020 82.03 82.03 77.00 79.00 8,213
Sep 23, 2020 82.00 82.00 82.00 83.50 11,097
Sep 22, 2020 82.00 82.00 82.00 83.50 12,645
Sep 21, 2020 84.73 84.73 81.00 83.50 107,042
Sep 18, 2020 84.72 86.50 84.72 87.00 31,620
Sep 17, 2020 86.00 87.00 84.20 87.00 23,904
Sep 16, 2020 86.00 90.00 86.00 87.00 679,926
Sep 15, 2020 0.00 0.00 0.00 87.00 62,500
Sep 14, 2020 87.00 87.35 87.00 87.00 32,282
Sep 11, 2020 87.35 87.35 87.00 87.00 35,410
Sep 10, 2020 87.40 87.40 87.00 87.00 437
Sep 9, 2020 87.50 87.50 86.826 87.00 525,185
Sep 8, 2020 87.50 87.50 87.50 87.00 3,363
Sep 7, 2020 87.00 87.15 87.00 87.00 27,692
Sep 4, 2020 87.00 87.48 87.00 87.00 4,721
Sep 3, 2020 87.25 87.80 87.10 87.50 71,115
Sep 2, 2020 88.00 88.00 87.25 87.50 19,004
Sep 1, 2020 88.40 88.40 86.00 87.50 50,856
Aug 31, 2020 88.40 0.00 0.00 87.50 0
Aug 28, 2020 88.40 88.40 85.70 87.50 3,429
Aug 27, 2020 85.70 88.40 85.70 87.50 22,437
Aug 26, 2020 88.90 88.90 85.60 87.50 28,270
Aug 25, 2020 90.05 90.05 85.50 87.50 27,564
Aug 24, 2020 94.50 94.50 90.00 91.50 45,513
Aug 21, 2020 94.70 94.70 92.00 94.00 11,677
Aug 20, 2020 93.25 94.70 92.04 94.00 24,248
Aug 19, 2020 94.95 95.00 92.00 94.00 38,178
Aug 18, 2020 83.90 94.9999 83.90 92.50 139,219
Aug 17, 2020 79.20 83.96 79.20 83.00 41,190
Aug 14, 2020 78.01 78.60 78.00 78.50 84,509
Aug 13, 2020 80.30 80.30 78.00 78.50 28,813
Aug 12, 2020 80.50 80.50 78.00 80.50 28,891
Aug 11, 2020 81.00 82.40 78.10 80.50 29,117
Aug 10, 2020 83.00 83.00 82.80 83.00 8,900
Aug 7, 2020 83.00 83.00 80.50 83.50 15,356
Aug 6, 2020 83.60 83.60 82.00 83.50 8,722
Aug 5, 2020 83.60 83.60 82.04 84.00 12,619
Aug 4, 2020 84.90 84.90 84.00 84.00 3,487
Aug 3, 2020 84.99 84.99 84.96 85.00 616
Jul 31, 2020 85.00 86.50 83.03 85.00 71,432
Jul 30, 2020 80.05 83.90 80.05 84.00 11,428
Jul 29, 2020 85.50 85.50 83.00 84.00 38,837
Jul 28, 2020 83.07 85.99 83.07 87.00 34,581
Jul 27, 2020 85.50 89.70 83.00 86.50 48,775
Jul 24, 2020 92.40 92.50 85.40 91.00 19,003
Jul 23, 2020 95.80 95.80 92.08 96.00 2,546
Jul 22, 2020 92.80 95.80 92.80 96.00 1,050
Jul 21, 2020 98.40 98.40 92.00 96.00 35,392
Showing 1 to 50 of 260