Everyman Media Group
(EMAN)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
54.50p
|
54.50p
|
53.00p
|
53.00p
|
6,870
|
|
23/05/2024
|
56.00p
|
56.00p
|
53.00p
|
53.00p
|
93,836
|
|
22/05/2024
|
56.00p
|
56.65p
|
55.00p
|
55.00p
|
71,411
|
|
21/05/2024
|
57.50p
|
57.50p
|
55.00p
|
55.00p
|
51,969
|
|
20/05/2024
|
57.50p
|
57.50p
|
56.00p
|
56.00p
|
2,270
|
|
17/05/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
853
|
|
16/05/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
1,488
|
|
15/05/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
4,197
|
|
14/05/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
4,064
|
|
13/05/2024
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
|
10/05/2024
|
57.50p
|
57.50p
|
57.45p
|
57.50p
|
6,146
|
|
09/05/2024
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
|
08/05/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
5,886
|
|
07/05/2024
|
58.50p
|
58.50p
|
57.00p
|
57.50p
|
121,487
|
|
06/05/2024
|
58.25p
|
59.00p
|
57.50p
|
58.50p
|
193,706
|
|
03/05/2024
|
58.25p
|
59.00p
|
57.50p
|
58.50p
|
193,706
|
|
02/05/2024
|
58.25p
|
58.25p
|
56.50p
|
58.25p
|
5,500
|
|
01/05/2024
|
57.50p
|
58.68p
|
57.50p
|
58.25p
|
49,351
|
|
30/04/2024
|
57.50p
|
58.00p
|
57.01p
|
57.50p
|
13,752
|
|
29/04/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
27,201
|
|
26/04/2024
|
57.50p
|
57.50p
|
57.15p
|
57.50p
|
7,028
|
|
25/04/2024
|
57.50p
|
57.84p
|
57.15p
|
57.50p
|
4,930
|
|
24/04/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
8,007
|
|
23/04/2024
|
57.50p
|
57.50p
|
57.15p
|
57.50p
|
270
|
|
22/04/2024
|
57.50p
|
58.00p
|
57.01p
|
58.00p
|
3,931
|
|
19/04/2024
|
57.50p
|
58.00p
|
57.00p
|
57.50p
|
14,378
|
|
18/04/2024
|
57.50p
|
58.00p
|
57.26p
|
57.50p
|
60,048
|
|
17/04/2024
|
58.50p
|
59.00p
|
57.00p
|
57.50p
|
140,648
|
|
16/04/2024
|
58.50p
|
61.00p
|
57.00p
|
59.00p
|
150,228
|
|
15/04/2024
|
56.00p
|
57.00p
|
56.00p
|
56.50p
|
55,395
|
|
12/04/2024
|
56.00p
|
57.00p
|
55.55p
|
56.00p
|
4,935
|
|
11/04/2024
|
56.50p
|
57.00p
|
55.00p
|
56.00p
|
106,765
|
|
10/04/2024
|
56.50p
|
56.50p
|
55.09p
|
56.50p
|
9,884
|
|
09/04/2024
|
56.50p
|
58.00p
|
54.00p
|
54.00p
|
20,111
|
|
08/04/2024
|
56.50p
|
56.50p
|
55.06p
|
56.50p
|
9,394
|
|
05/04/2024
|
56.50p
|
56.86p
|
56.50p
|
56.50p
|
2
|
|
04/04/2024
|
56.00p
|
56.50p
|
55.00p
|
56.50p
|
6,033
|
|
03/04/2024
|
56.00p
|
56.00p
|
55.00p
|
56.00p
|
68,461
|
|
02/04/2024
|
56.00p
|
57.00p
|
55.00p
|
56.00p
|
20,568
|
|
01/04/2024
|
56.00p
|
57.00p
|
55.00p
|
56.00p
|
2,286
|
|
29/03/2024
|
56.00p
|
57.00p
|
55.00p
|
56.00p
|
2,286
|
|
28/03/2024
|
56.00p
|
57.00p
|
55.00p
|
56.00p
|
2,286
|
|
27/03/2024
|
56.50p
|
57.00p
|
55.00p
|
56.00p
|
8,307
|
|
26/03/2024
|
57.00p
|
58.00p
|
56.00p
|
56.50p
|
9,100
|
|
25/03/2024
|
57.00p
|
57.34p
|
56.00p
|
57.00p
|
252
|
|
22/03/2024
|
56.50p
|
58.00p
|
56.00p
|
57.00p
|
6,315
|
|
21/03/2024
|
57.00p
|
57.34p
|
55.25p
|
57.00p
|
50,226
|
|
20/03/2024
|
57.50p
|
58.00p
|
56.06p
|
57.00p
|
46,486
|