Market data

Select a section

Everyman Media Group

(EMAN)
Sector: Travel & Leisure
40.50p
-0.50p -1.22
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 41.00p 41.92p 40.50p 40.50p 24,040
20/02/2025 41.00p 41.40p 40.30p 41.00p 22,390
19/02/2025 41.50p 41.99p 40.00p 41.00p 102,878
18/02/2025 38.50p 41.99p 38.00p 41.50p 342,605
17/02/2025 37.00p 39.00p 36.02p 39.00p 150,658
14/02/2025 36.50p 39.00p 36.00p 37.00p 1,195,234
13/02/2025 36.50p 37.00p 36.01p 37.00p 102,621
12/02/2025 36.50p 37.00p 36.40p 37.00p 107,952
11/02/2025 36.50p 36.50p 36.20p 36.50p 5,813
10/02/2025 36.50p 37.00p 36.25p 36.50p 527,652
07/02/2025 37.50p 38.00p 36.00p 36.50p 112,803
06/02/2025 37.50p 38.00p 36.01p 37.50p 36,106
05/02/2025 37.50p 37.50p 37.00p 37.50p 16,303
04/02/2025 37.50p 37.50p 37.10p 37.50p 8,006
03/02/2025 37.50p 37.50p 37.34p 37.50p 22,357
31/01/2025 38.50p 38.80p 37.00p 37.50p 139,339
30/01/2025 38.50p 38.50p 37.22p 38.50p 47,274
29/01/2025 38.50p 38.50p 37.15p 38.50p 9,663
28/01/2025 39.00p 40.00p 37.00p 38.50p 242,324
27/01/2025 40.50p 41.00p 38.00p 39.00p 67,291
24/01/2025 42.00p 43.00p 40.00p 40.50p 80,083
23/01/2025 42.50p 43.00p 41.00p 42.00p 10,371
22/01/2025 43.50p 43.50p 42.00p 42.50p 25,913
21/01/2025 43.50p 44.00p 43.00p 43.50p 22,368
20/01/2025 43.50p 44.00p 43.00p 44.00p 90,947
17/01/2025 48.50p 48.50p 43.00p 43.50p 399,910
16/01/2025 50.50p 50.50p 50.00p 50.50p 3,895
15/01/2025 50.50p 50.50p 50.00p 50.50p 5,442
14/01/2025 51.25p 51.25p 50.00p 50.50p 25,920
13/01/2025 52.25p 52.25p 50.70p 51.00p 37,338
10/01/2025 52.25p 52.40p 52.25p 52.25p 20,935
09/01/2025 52.50p 52.52p 52.00p 52.25p 17,346
08/01/2025 52.50p 53.00p 52.00p 52.50p 10,372
07/01/2025 52.50p 53.00p 52.01p 52.50p 12,784
06/01/2025 52.50p 52.94p 50.00p 52.50p 59,085
03/01/2025 52.50p 52.95p 52.38p 52.50p 18,974
02/01/2025 52.50p 52.99p 52.38p 52.50p 45,225
01/01/2025 52.50p 52.54p 52.50p 52.50p 54,500
31/12/2024 52.50p 52.54p 52.50p 52.50p 54,500
30/12/2024 52.50p 52.52p 51.00p 52.00p 4,392
27/12/2024 52.50p 52.50p 51.50p 51.50p 34
26/12/2024 52.50p 52.50p 52.25p 52.50p 0
25/12/2024 52.50p 52.50p 52.25p 52.50p 0
24/12/2024 52.50p 52.50p 52.25p 52.50p 0
23/12/2024 52.50p 52.50p 52.25p 52.50p 0
20/12/2024 53.00p 54.00p 52.02p 53.00p 103,026
19/12/2024 53.00p 53.98p 52.50p 53.00p 10,054
18/12/2024 53.00p 53.98p 52.26p 53.00p 56,201
17/12/2024 53.00p 53.00p 52.80p 53.00p 0
16/12/2024 53.00p 54.00p 52.00p 53.00p 2,735
13/12/2024 53.00p 53.00p 52.26p 53.00p 3,272
12/12/2024 53.00p 53.00p 51.00p 53.00p 7,077
11/12/2024 53.00p 53.00p 52.26p 53.00p 4,123
10/12/2024 53.00p 53.00p 52.90p 53.00p 14,721
09/12/2024 53.00p 53.00p 51.00p 51.00p 4,652
06/12/2024 53.00p 54.00p 51.00p 51.00p 5,729
05/12/2024 53.00p 53.00p 52.50p 53.00p 0
04/12/2024 53.00p 53.00p 52.99p 53.00p 921
03/12/2024 53.00p 54.00p 52.24p 53.00p 102,204
02/12/2024 53.00p 54.00p 52.00p 53.00p 1,489
29/11/2024 53.50p 54.00p 52.00p 53.00p 7,309
28/11/2024 53.50p 53.50p 52.00p 53.50p 732
27/11/2024 53.50p 53.80p 53.50p 53.50p 0
26/11/2024 53.50p 53.50p 52.00p 53.50p 9,899
25/11/2024 53.50p 53.50p 52.00p 53.50p 5,145
22/11/2024 53.50p 55.00p 52.00p 53.50p 2,076
21/11/2024 53.50p 55.00p 52.00p 53.50p 26,718
20/11/2024 53.50p 55.00p 52.00p 53.50p 99,600
19/11/2024 53.50p 53.50p 52.03p 53.50p 2,221
18/11/2024 53.50p 53.50p 52.30p 53.50p 1,191
15/11/2024 53.50p 53.62p 52.30p 53.50p 60,402
14/11/2024 53.50p 53.50p 51.00p 53.50p 1,170
13/11/2024 54.25p 55.00p 52.00p 53.50p 6,475
12/11/2024 54.75p 54.75p 53.50p 54.75p 900
11/11/2024 54.75p 54.75p 53.55p 54.75p 1,429
08/11/2024 54.75p 56.00p 53.70p 54.75p 1,793
07/11/2024 54.75p 55.00p 53.75p 54.75p 2,077
06/11/2024 55.00p 55.00p 53.55p 54.75p 25,594
05/11/2024 55.00p 55.00p 54.02p 55.00p 277
04/11/2024 54.50p 56.00p 54.00p 55.00p 13,821
01/11/2024 54.50p 55.00p 54.15p 54.50p 5,417
31/10/2024 54.25p 55.00p 53.55p 54.50p 2,188
30/10/2024 53.50p 55.00p 53.50p 54.25p 35,864
29/10/2024 53.50p 53.50p 53.00p 53.50p 406
28/10/2024 53.00p 54.00p 51.00p 53.50p 91,990
25/10/2024 53.00p 53.00p 52.55p 53.00p 36,455
24/10/2024 53.00p 54.00p 52.00p 53.00p 12,691
23/10/2024 56.00p 56.11p 52.36p 53.00p 72,861
22/10/2024 56.50p 56.98p 55.00p 56.00p 112,011
21/10/2024 57.50p 59.00p 56.00p 56.50p 16,393
18/10/2024 57.50p 58.90p 56.00p 57.50p 23,288
17/10/2024 57.50p 57.50p 57.08p 57.50p 1,000
16/10/2024 57.50p 58.90p 56.11p 57.50p 20,907
15/10/2024 57.50p 57.50p 56.00p 57.50p 11
14/10/2024 57.50p 57.50p 56.00p 57.50p 2,217
11/10/2024 57.50p 59.00p 56.00p 57.50p 5,154
10/10/2024 57.50p 57.50p 56.25p 57.50p 7,950
09/10/2024 57.50p 57.50p 56.50p 57.50p 9,515
08/10/2024 57.50p 57.50p 56.00p 57.50p 2,183
07/10/2024 57.50p 59.00p 56.60p 57.50p 55,417
04/10/2024 57.50p 57.50p 56.00p 57.50p 5,729
03/10/2024 57.50p 59.00p 56.00p 57.50p 34
02/10/2024 58.00p 59.00p 56.00p 57.50p 7,046
01/10/2024 58.00p 60.00p 56.00p 58.00p 20,067
30/09/2024 57.00p 57.90p 56.03p 57.00p 279,220
27/09/2024 57.00p 57.50p 56.03p 57.00p 187,815
26/09/2024 58.50p 61.00p 56.05p 60.00p 31,612
25/09/2024 57.75p 60.00p 56.00p 58.50p 285,309
24/09/2024 56.50p 57.00p 56.00p 56.50p 37,668
23/09/2024 56.50p 56.50p 56.01p 56.50p 1,289
20/09/2024 56.25p 57.00p 56.25p 56.50p 114,191
19/09/2024 56.25p 56.50p 56.25p 56.25p 1,462
18/09/2024 56.00p 57.00p 55.00p 56.25p 79,366
17/09/2024 56.00p 57.00p 55.00p 56.00p 30,063
16/09/2024 58.00p 58.00p 55.00p 56.00p 38,932
13/09/2024 59.00p 59.25p 57.25p 59.00p 86,102
12/09/2024 59.00p 60.00p 58.00p 59.00p 46,011
11/09/2024 59.00p 60.00p 58.00p 59.00p 21,711
10/09/2024 59.00p 59.70p 58.00p 59.00p 65,000
09/09/2024 59.00p 59.20p 59.00p 59.00p 0
06/09/2024 59.00p 59.78p 58.94p 59.00p 2,082
05/09/2024 59.00p 60.00p 58.22p 59.00p 71,561
04/09/2024 59.50p 61.00p 58.30p 59.00p 24,600
03/09/2024 59.50p 62.00p 59.00p 62.00p 6,307
02/09/2024 60.00p 61.00p 58.00p 60.00p 47,321
30/08/2024 60.50p 61.00p 59.30p 60.00p 21,238
29/08/2024 60.50p 63.00p 60.20p 63.00p 30,077
28/08/2024 61.00p 61.24p 60.15p 61.00p 25,733
27/08/2024 61.00p 63.00p 60.00p 61.00p 61,772
26/08/2024 61.00p 62.00p 60.00p 61.00p 10,654
23/08/2024 61.00p 62.00p 60.00p 61.00p 10,654
22/08/2024 61.00p 62.00p 60.00p 61.00p 10,654

Market data

Select a section