Market data

Select a section

Everyman Media Group

(EMAN)
Sector: Travel & Leisure
38.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 38.50p 38.55p 38.21p 38.50p 10,095
30/10/2025 38.50p 39.00p 38.00p 38.50p 11,914
29/10/2025 38.50p 38.64p 38.00p 38.50p 21,070
28/10/2025 38.50p 38.70p 38.00p 38.50p 6,021
27/10/2025 38.50p 38.99p 38.01p 38.50p 4,207
24/10/2025 39.00p 39.00p 38.02p 38.50p 13,793
23/10/2025 39.50p 40.80p 38.10p 40.80p 20,134
22/10/2025 39.50p 40.00p 39.00p 39.50p 1,501
21/10/2025 39.50p 40.00p 39.40p 39.50p 2,337
20/10/2025 39.50p 40.00p 38.50p 39.50p 9,246
17/10/2025 39.50p 39.98p 39.00p 39.50p 18,072
16/10/2025 40.50p 41.00p 39.00p 39.00p 59,129
15/10/2025 40.50p 41.00p 40.00p 40.50p 3,365
14/10/2025 40.50p 40.50p 40.00p 40.50p 136
13/10/2025 40.50p 40.50p 40.00p 40.50p 5,165
10/10/2025 40.50p 40.50p 40.00p 40.50p 902
09/10/2025 40.50p 41.00p 39.20p 40.50p 4,955
08/10/2025 40.50p 41.00p 40.00p 40.50p 13,180
07/10/2025 41.50p 41.50p 40.00p 40.50p 35,697
06/10/2025 41.50p 41.50p 41.00p 41.50p 1,878
03/10/2025 41.50p 41.50p 40.22p 41.50p 8,343
02/10/2025 42.00p 42.00p 41.00p 41.50p 18,756
01/10/2025 42.00p 42.30p 41.02p 42.00p 65,459
30/09/2025 42.00p 42.30p 41.15p 42.00p 9,263
29/09/2025 41.50p 41.50p 40.00p 41.50p 42,600
26/09/2025 41.50p 42.00p 41.15p 41.50p 115,433
25/09/2025 41.50p 41.94p 41.00p 41.50p 1,370,070
24/09/2025 41.00p 43.00p 40.00p 41.50p 98,084
23/09/2025 41.00p 41.00p 39.60p 41.00p 20,736
22/09/2025 41.00p 41.00p 40.02p 41.00p 5,101
19/09/2025 41.00p 41.00p 40.00p 41.00p 1,806
18/09/2025 41.00p 41.00p 40.00p 41.00p 7,224
17/09/2025 41.00p 41.00p 40.02p 41.00p 2,529
16/09/2025 41.00p 42.00p 40.00p 41.00p 21,395
15/09/2025 41.00p 41.00p 40.00p 41.00p 2,535
12/09/2025 41.00p 41.00p 40.00p 41.00p 3,825
11/09/2025 41.00p 41.00p 40.00p 41.00p 2,686
10/09/2025 41.00p 41.00p 40.02p 41.00p 219
09/09/2025 41.00p 41.00p 40.02p 41.00p 5,548
08/09/2025 41.50p 42.00p 40.00p 41.00p 50,798
05/09/2025 41.50p 42.00p 41.10p 41.50p 2,293
04/09/2025 41.50p 41.50p 41.10p 41.50p 10
03/09/2025 42.00p 42.00p 41.00p 41.50p 8,595
02/09/2025 42.00p 43.00p 41.00p 42.00p 4,835
01/09/2025 42.00p 42.00p 41.02p 42.00p 1,233
29/08/2025 42.00p 43.80p 41.00p 42.00p 2,450
28/08/2025 42.00p 43.00p 41.00p 42.00p 36,215
27/08/2025 42.00p 42.00p 40.20p 42.00p 630
26/08/2025 42.00p 42.00p 41.00p 42.00p 4,027
25/08/2025 42.00p 42.47p 41.02p 42.00p 14,513
22/08/2025 42.00p 42.47p 41.02p 42.00p 14,513
21/08/2025 42.00p 42.47p 41.10p 42.00p 7,878
20/08/2025 42.50p 43.00p 41.00p 42.00p 27,112
19/08/2025 42.50p 42.50p 42.08p 42.50p 24,511
18/08/2025 42.50p 42.99p 42.00p 42.50p 29,841
15/08/2025 42.50p 42.99p 42.08p 42.50p 15,405
14/08/2025 42.50p 42.50p 42.08p 42.50p 10,363
13/08/2025 42.50p 42.99p 42.10p 42.50p 33,654
12/08/2025 42.50p 43.00p 42.50p 42.50p 100
11/08/2025 42.50p 43.00p 42.00p 42.50p 15,099
08/08/2025 42.00p 43.00p 42.00p 42.50p 15,089
07/08/2025 42.00p 43.00p 41.00p 42.00p 12,489
06/08/2025 42.00p 42.14p 42.00p 42.00p 3,559
05/08/2025 42.00p 43.80p 42.00p 42.00p 10,389
04/08/2025 42.00p 43.00p 41.20p 42.00p 43,064
01/08/2025 42.00p 42.98p 41.70p 42.00p 16,829
31/07/2025 42.00p 42.98p 41.00p 42.00p 29,540
30/07/2025 42.00p 42.98p 41.00p 42.00p 29,540
29/07/2025 42.50p 43.00p 41.00p 42.00p 47,407
28/07/2025 42.00p 44.00p 42.00p 42.50p 234,864
25/07/2025 41.00p 42.00p 40.00p 41.00p 31,095
24/07/2025 41.00p 41.00p 40.20p 41.00p 10,281
23/07/2025 41.00p 42.00p 40.20p 41.00p 16,397
22/07/2025 41.00p 41.65p 41.00p 41.00p 35,000
21/07/2025 40.00p 41.00p 39.50p 41.00p 183,898
18/07/2025 39.50p 41.00p 39.00p 40.00p 85,257
17/07/2025 39.50p 39.50p 39.20p 39.50p 401
16/07/2025 39.50p 39.90p 39.01p 39.50p 5,076
15/07/2025 39.50p 40.00p 39.00p 39.50p 724
14/07/2025 39.50p 40.60p 39.00p 40.60p 17,212
11/07/2025 39.50p 40.00p 39.00p 39.50p 978
10/07/2025 39.50p 40.00p 39.00p 39.50p 12,270
09/07/2025 39.50p 39.50p 39.20p 39.50p 2,552
08/07/2025 39.50p 39.78p 38.20p 39.50p 7,343
07/07/2025 39.50p 39.50p 39.50p 39.50p 0
04/07/2025 39.50p 39.50p 39.20p 39.50p 8,929
03/07/2025 39.50p 39.80p 39.19p 39.50p 11,241
02/07/2025 41.00p 42.00p 39.50p 39.50p 14,849
01/07/2025 41.00p 41.00p 40.41p 41.00p 12,998
30/06/2025 41.00p 42.80p 40.00p 42.00p 18,351
27/06/2025 41.00p 41.00p 39.34p 41.00p 8,927
26/06/2025 41.00p 42.00p 40.00p 41.00p 36,055
25/06/2025 41.00p 41.60p 40.00p 41.00p 18,189
24/06/2025 41.00p 41.00p 40.25p 41.00p 2,185
23/06/2025 41.00p 41.60p 40.00p 41.00p 820
20/06/2025 41.00p 42.00p 40.00p 41.00p 1,199
19/06/2025 41.00p 41.00p 39.80p 41.00p 4,805
18/06/2025 41.00p 42.00p 39.20p 41.00p 3,318
17/06/2025 41.00p 41.00p 40.30p 41.00p 25,517
16/06/2025 41.00p 41.60p 40.00p 40.00p 21,401
13/06/2025 41.00p 41.00p 40.02p 41.00p 30,389
12/06/2025 41.00p 41.00p 40.90p 41.00p 10,000
11/06/2025 40.50p 40.74p 40.30p 40.50p 2,278
10/06/2025 40.50p 40.80p 40.25p 40.50p 23,058
09/06/2025 41.00p 41.00p 40.00p 40.50p 52,408
06/06/2025 40.50p 40.80p 40.26p 40.50p 7,913
05/06/2025 40.50p 40.74p 40.01p 40.50p 30,038
04/06/2025 40.50p 40.80p 40.16p 40.50p 14,534
03/06/2025 40.50p 41.00p 40.00p 40.50p 11,120
02/06/2025 40.50p 40.80p 40.01p 40.50p 133
30/05/2025 40.50p 40.50p 40.50p 40.50p 0
29/05/2025 40.50p 41.00p 40.00p 40.50p 44,526
28/05/2025 40.50p 40.50p 40.01p 40.50p 19,602
27/05/2025 40.50p 40.80p 40.00p 40.50p 41,088
26/05/2025 40.50p 40.80p 40.50p 40.50p 122
23/05/2025 40.50p 40.80p 40.50p 40.50p 122
22/05/2025 41.00p 41.00p 40.00p 40.50p 37,952
21/05/2025 40.50p 40.80p 40.00p 40.50p 2,749
20/05/2025 40.00p 40.67p 39.00p 40.50p 31,301
19/05/2025 39.50p 40.00p 39.15p 40.00p 993
16/05/2025 40.50p 41.00p 38.55p 39.50p 127,000
15/05/2025 40.50p 41.00p 40.25p 40.50p 4,798
14/05/2025 40.50p 40.50p 40.25p 40.50p 6,700
13/05/2025 40.50p 41.00p 40.50p 40.50p 12,251
12/05/2025 40.50p 41.00p 40.22p 40.50p 48,947
09/05/2025 40.50p 41.00p 40.50p 40.50p 17,351
08/05/2025 39.00p 40.00p 38.00p 40.00p 83,392
07/05/2025 38.50p 39.98p 38.50p 39.00p 12,322
06/05/2025 41.50p 41.50p 38.37p 38.50p 66,142
05/05/2025 41.00p 42.00p 40.30p 41.50p 67,175

Market data

Select a section