Shares Magazine
40.50p+0.00 (+0.00%)13 May 2025, 11:27
Everyman Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 12, 2025 | 40.50p | 41.00p | 40.22p | 40.50p | 48,947 |
| May 9, 2025 | 40.50p | 41.00p | 40.95p | 40.50p | 17,351 |
| May 8, 2025 | 39.00p | 40.00p | 38.00p | 40.00p | 83,391 |
| May 7, 2025 | 38.50p | 39.98p | 38.50p | 39.00p | 12,322 |
| May 6, 2025 | 41.50p | 41.05p | 38.37p | 38.50p | 66,142 |
| May 2, 2025 | 41.00p | 42.00p | 40.30p | 41.50p | 67,174 |
| May 1, 2025 | 42.00p | 43.00p | 40.40p | 41.00p | 25,727 |
| Apr 30, 2025 | 42.00p | 42.50p | 41.10p | 42.00p | 20,005 |
| Apr 29, 2025 | 43.50p | 43.00p | 41.00p | 42.00p | 71,622 |
| Apr 28, 2025 | 43.00p | 44.00p | 42.00p | 43.50p | 20,721 |
| Apr 25, 2025 | 42.00p | 43.98p | 41.00p | 43.00p | 73,283 |
| Apr 24, 2025 | 41.50p | 42.50p | 41.00p | 42.00p | 55,334 |
| Apr 23, 2025 | 41.50p | 41.98p | 41.12p | 41.50p | 15,026 |
| Apr 22, 2025 | 43.50p | 43.75p | 41.00p | 41.50p | 134,255 |
| Apr 17, 2025 | 40.50p | 44.00p | 40.00p | 43.50p | 120,658 |
| Apr 16, 2025 | 39.50p | 41.00p | 39.00p | 41.00p | 294,353 |
| Apr 15, 2025 | 39.00p | 40.00p | 38.00p | 39.50p | 109,819 |
| Apr 14, 2025 | 37.50p | 38.00p | 37.13p | 37.50p | 70,571 |
| Apr 11, 2025 | 37.50p | 37.99p | 37.12p | 37.50p | 18,782 |
| Apr 10, 2025 | 37.50p | 37.99p | 37.58p | 37.50p | 179 |
| Apr 9, 2025 | 37.50p | 37.75p | 37.00p | 37.50p | 44,250 |
| Apr 8, 2025 | 37.50p | 37.58p | 37.02p | 37.50p | 5,580 |
| Apr 7, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 55,655 |
| Apr 4, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 57,967 |
| Apr 3, 2025 | 37.50p | 37.84p | 37.01p | 37.50p | 39,059 |
| Apr 2, 2025 | 37.50p | 38.00p | 38.00p | 37.50p | 889 |
| Apr 1, 2025 | 37.50p | 37.84p | 37.30p | 37.50p | 2,108 |
| Mar 31, 2025 | 37.50p | 38.00p | 37.30p | 37.50p | 21,708 |
| Mar 28, 2025 | 37.50p | 37.90p | 37.30p | 37.50p | 596 |
| Mar 27, 2025 | 37.50p | 37.30p | 36.80p | 37.50p | 2,512 |
| Mar 26, 2025 | 37.50p | 37.90p | 37.30p | 37.50p | 2,892 |
| Mar 25, 2025 | 37.50p | 37.90p | 37.90p | 37.50p | 2,627 |
| Mar 24, 2025 | 37.50p | 37.95p | 37.01p | 37.50p | 7,861 |
| Mar 21, 2025 | 37.50p | 37.70p | 37.25p | 37.50p | 14,322 |
| Mar 20, 2025 | 37.00p | 37.22p | 37.22p | 37.50p | 10,802 |
| Mar 19, 2025 | 37.00p | 37.90p | 36.30p | 37.00p | 1,262 |
| Mar 18, 2025 | 37.00p | 37.20p | 36.25p | 37.00p | 4,653 |
| Mar 17, 2025 | 37.50p | 38.00p | 36.20p | 37.00p | 56,026 |
| Mar 14, 2025 | 37.50p | 38.00p | 37.01p | 37.50p | 2,727 |
| Mar 13, 2025 | 37.50p | 37.30p | 37.30p | 37.50p | 1,877 |
| Mar 12, 2025 | 37.50p | 37.30p | 37.30p | 37.50p | 4,737 |
| Mar 11, 2025 | 38.00p | 38.00p | 35.00p | 37.60p | 60,838 |
| Mar 10, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 33,050 |
| Mar 7, 2025 | 38.00p | 38.10p | 37.30p | 38.00p | 5,531 |
| Mar 6, 2025 | 38.00p | 38.20p | 37.55p | 38.00p | 42,927 |
| Mar 5, 2025 | 38.00p | 39.00p | 37.25p | 38.00p | 89,916 |
| Mar 4, 2025 | 40.50p | 40.70p | 36.00p | 39.00p | 495,043 |
| Mar 3, 2025 | 40.50p | 40.50p | 39.20p | 40.50p | 113,620 |
| Feb 28, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 97,211 |
| Feb 27, 2025 | 40.50p | 41.00p | 40.18p | 40.50p | 64,978 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Rs Group PLC | 601.00 | 6.28 |
| Entain PLC | 764.00 | 6.02 |
| Aston Martin Lagonda Global Holdings PLC | 83.85 | 6.01 |
| Metro Bank Holdings PLC | 116.40 | 5.24 |
| Goodwin PLC | 7,020.00 | 4.15 |
| Burberry Group PLC | 826.80 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dcc PLC | 4,740.00 | -6.51 |
| Wizz Air Holdings PLC | 1,664.00 | -4.70 |
| Victrex PLC | 813.00 | -3.56 |
| Just Group PLC | 142.40 | -3.52 |
| Derwent London PLC | 1,924.00 | -3.46 |
| Bytes Technology Group PLC | 532.00 | -3.45 |