Market data

Select a section

Everyman Media Group

(EMAN)
Sector: Travel & Leisure
43.50p
-7.00p -13.86
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section