Market data

Select a section

Everyman Media Group

(EMAN)
Sector: Travel & Leisure
53.80p
0.30p 0.56
Last updated: 11:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 61.00p 61.40p 60.61p 61.00p 8,910
20/08/2024 62.50p 65.50p 60.00p 62.00p 77,491
19/08/2024 56.50p 60.78p 56.00p 56.50p 73,934
16/08/2024 57.00p 57.25p 53.50p 56.50p 209,484
15/08/2024 57.50p 58.00p 56.33p 57.00p 24,764
14/08/2024 55.25p 58.00p 55.25p 57.50p 63,336
13/08/2024 53.50p 55.70p 53.00p 55.00p 106,939
12/08/2024 52.50p 54.50p 52.00p 53.00p 535,819
09/08/2024 52.50p 53.00p 52.00p 52.50p 21,456
08/08/2024 52.50p 53.00p 51.50p 52.50p 49,408
07/08/2024 52.50p 52.50p 52.00p 52.50p 5,110
06/08/2024 52.50p 52.60p 52.12p 52.50p 6,744
05/08/2024 53.50p 54.64p 52.00p 52.50p 21,734
02/08/2024 53.50p 53.90p 52.96p 53.50p 22,171
01/08/2024 53.00p 55.00p 52.96p 53.50p 13,389
31/07/2024 53.00p 53.00p 52.00p 53.00p 12,946
30/07/2024 52.50p 54.00p 51.00p 53.00p 1,496,463
29/07/2024 52.50p 52.88p 52.50p 52.50p 1,435
26/07/2024 52.00p 53.00p 52.00p 51.50p 53,444
25/07/2024 50.50p 52.00p 50.04p 51.50p 127,751
24/07/2024 49.00p 50.00p 48.90p 49.20p 2,561,050
23/07/2024 49.00p 50.00p 48.00p 49.00p 2,072
22/07/2024 49.00p 49.10p 48.04p 49.00p 29,539
19/07/2024 49.00p 50.00p 49.00p 49.00p 22,002
18/07/2024 49.00p 49.33p 48.05p 49.00p 36,677
17/07/2024 49.00p 50.00p 48.98p 49.00p 50,863
16/07/2024 49.00p 49.00p 48.00p 49.00p 23,622
15/07/2024 49.00p 50.00p 48.00p 49.00p 50,387
12/07/2024 49.50p 50.00p 49.00p 49.00p 31,010
11/07/2024 49.00p 50.00p 49.00p 49.50p 8,594
10/07/2024 50.00p 51.00p 49.00p 49.50p 4,626
09/07/2024 50.00p 50.00p 49.04p 50.00p 5,300
08/07/2024 50.00p 50.00p 49.04p 50.00p 1,110
05/07/2024 49.50p 50.00p 48.06p 50.00p 6,454
04/07/2024 49.50p 50.64p 48.61p 49.50p 796
03/07/2024 49.00p 49.70p 48.00p 49.50p 53,736
02/07/2024 49.00p 49.76p 48.55p 49.00p 3,792
01/07/2024 50.50p 50.50p 48.38p 49.00p 49,083
28/06/2024 50.50p 50.67p 50.50p 50.50p 0
27/06/2024 50.50p 51.00p 50.00p 50.50p 15,271
26/06/2024 50.50p 50.94p 50.02p 50.50p 128
25/06/2024 50.75p 50.75p 50.00p 50.50p 8,994
24/06/2024 50.75p 51.50p 50.00p 50.75p 6,335
21/06/2024 50.75p 50.75p 50.00p 50.75p 10,412
20/06/2024 50.75p 51.00p 50.00p 50.75p 6,285
19/06/2024 51.25p 51.50p 50.00p 51.50p 26,101
18/06/2024 51.25p 51.25p 51.00p 51.25p 297
17/06/2024 51.25p 51.30p 51.00p 51.25p 23,677
14/06/2024 51.50p 51.88p 51.00p 51.25p 29,120
13/06/2024 51.50p 52.00p 51.00p 51.50p 12,462
12/06/2024 52.00p 52.00p 51.20p 51.50p 8,762
11/06/2024 52.00p 53.00p 51.25p 53.00p 12,137
10/06/2024 51.50p 53.00p 51.00p 52.00p 48,613
07/06/2024 51.50p 51.50p 51.00p 51.50p 44,801
06/06/2024 51.25p 52.00p 50.00p 52.00p 248,762
05/06/2024 51.00p 52.00p 50.00p 51.25p 35,738
04/06/2024 51.00p 52.00p 50.00p 50.00p 6,791
03/06/2024 51.00p 52.00p 50.00p 51.00p 27,866
31/05/2024 51.00p 51.76p 50.00p 50.00p 9,939
30/05/2024 51.50p 51.90p 50.00p 51.00p 58,343
29/05/2024 53.50p 53.50p 50.75p 52.00p 144,520
28/05/2024 54.50p 54.50p 52.00p 53.00p 38,340
27/05/2024 54.50p 54.50p 53.00p 53.00p 6,870

Market data

Select a section