Select a section

SEARCH

Everyman Media Group

(EMAN)

Sector: Travel & Leisure

37.50p

0.00p 0.00

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
10/04/2025	37.50p	37.99p	37.50p	37.50p	179
09/04/2025	37.50p	37.75p	37.00p	37.50p	44,250
08/04/2025	37.50p	37.58p	37.02p	37.50p	5,580
07/04/2025	37.50p	38.00p	37.00p	37.50p	55,656
04/04/2025	37.50p	38.00p	37.00p	37.50p	57,968
03/04/2025	37.50p	37.84p	37.01p	37.50p	39,059
02/04/2025	37.50p	38.00p	37.50p	37.50p	889
01/04/2025	37.50p	37.84p	37.30p	37.50p	2,108
31/03/2025	37.50p	38.00p	37.30p	37.50p	21,708
28/03/2025	37.50p	37.90p	37.30p	37.50p	596
27/03/2025	37.50p	37.50p	36.80p	37.50p	2,512
26/03/2025	37.50p	37.90p	37.30p	37.50p	2,892
25/03/2025	37.50p	37.90p	37.50p	37.50p	2,627
24/03/2025	37.50p	37.95p	37.01p	37.50p	7,861
21/03/2025	37.50p	37.70p	37.25p	37.50p	14,322
20/03/2025	37.00p	37.50p	37.00p	37.50p	10,802
19/03/2025	37.00p	37.90p	36.30p	37.00p	1,262
18/03/2025	37.00p	37.20p	36.25p	37.00p	4,653
17/03/2025	37.50p	38.00p	36.20p	37.00p	56,026
14/03/2025	37.50p	38.00p	37.01p	37.50p	2,729
13/03/2025	37.50p	37.50p	37.30p	37.50p	1,877
12/03/2025	37.50p	37.50p	37.30p	37.50p	4,737
11/03/2025	38.00p	38.00p	35.00p	37.60p	60,838
10/03/2025	38.00p	39.00p	37.00p	38.00p	33,050
07/03/2025	38.00p	38.10p	37.30p	38.00p	5,531
06/03/2025	38.00p	38.20p	37.55p	38.00p	42,927
05/03/2025	38.00p	39.00p	37.25p	38.00p	89,916
04/03/2025	40.50p	40.70p	36.00p	39.00p	279,344
28/02/2025	40.50p	41.00p	40.00p	40.50p	97,211
27/02/2025	40.50p	41.00p	40.18p	40.50p	64,978
26/02/2025	40.50p	40.50p	40.10p	40.50p	11,160
25/02/2025	40.50p	41.00p	40.00p	40.50p	44,859
24/02/2025	40.50p	40.50p	40.00p	40.50p	12,178
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