UK markets close in 4 hours 16 minutes

Everyman Media Group plc (EMAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
140.10-3.40 (-2.37%)
As of 11:29AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022140.10140.10140.10140.10140.108,038
25 Jan 2022143.50145.00140.00143.50143.5010,406
24 Jan 2022145.00147.84140.00143.50143.5028,656
21 Jan 2022142.50150.00140.00145.00145.0082,099
20 Jan 2022139.00145.00135.00140.00140.00237
19 Jan 2022139.00142.86138.50139.00139.003,650
18 Jan 2022140.00143.00135.35139.00139.0022,494
17 Jan 2022140.00144.44135.00142.00142.0058,988
14 Jan 2022135.50145.00132.00140.00140.0061,258
13 Jan 2022135.00137.00132.00135.50135.503,256
12 Jan 2022135.00137.00135.00135.00135.00242,339
11 Jan 2022137.00139.00131.00135.00135.0018,215
10 Jan 2022137.00138.96135.45137.00137.0027,497
07 Jan 2022137.00138.96136.15137.00137.006,214
06 Jan 2022137.00138.70135.20137.00137.0010,555
05 Jan 2022137.50139.00135.16137.00137.0013,331
04 Jan 2022130.50140.00130.00137.50137.5076,946
31 Dec 2021129.00133.00127.08129.00129.003,688
30 Dec 2021123.50135.00123.00129.00129.0026,197
29 Dec 2021121.00125.00122.00123.50123.5036,590
24 Dec 2021120.00124.00118.60121.00121.005,268
23 Dec 2021119.50124.00116.00120.00120.004,564
22 Dec 2021119.50122.00117.00122.00122.007,449
21 Dec 2021119.50119.50115.65119.50119.5039,268
20 Dec 2021119.50124.00115.65119.50119.5074,130
17 Dec 2021119.50124.00116.35119.50119.5058,417
16 Dec 2021119.50121.99115.09119.50119.5023,179
15 Dec 2021119.50122.44115.00119.50119.5016,409
14 Dec 2021122.50124.00115.00119.50119.5055,331
13 Dec 2021129.00129.90120.00123.00123.0029,952
10 Dec 2021129.50132.00126.00129.00129.00741
09 Dec 2021130.00130.00128.25130.00130.0045,564
08 Dec 2021135.00138.00128.50130.00130.0051,146
07 Dec 2021135.00136.44132.60135.00135.0011,518
06 Dec 2021135.00136.50132.60135.00135.0018,247
03 Dec 2021135.00137.00132.00135.00135.0018,192
02 Dec 2021135.00137.00134.40135.00135.004,505
01 Dec 2021135.00137.00137.00135.00135.00113
30 Nov 2021135.00137.00134.10135.00135.001,534
29 Nov 2021134.00138.00132.80135.00135.0028,179
26 Nov 2021143.50145.00128.00134.00134.00104,158
25 Nov 2021145.00144.70142.25145.00145.003,648
24 Nov 2021145.00145.07142.15145.00145.0034,388
23 Nov 2021146.00148.00142.08145.00145.0072,598
22 Nov 2021148.50154.00140.00146.00146.0063,595
19 Nov 2021142.00141.00141.00142.00142.006,299
18 Nov 2021142.00143.45141.00142.00142.005,755
17 Nov 2021142.00143.50140.00142.00142.008,457
16 Nov 2021142.00144.00141.70142.00142.0030,728
15 Nov 2021134.50143.99133.00142.00142.0057,613
12 Nov 2021134.50135.97134.50134.50134.502,857
11 Nov 2021134.50136.00134.02134.50134.5042,830
10 Nov 2021134.50136.00133.84134.50134.5025,517
09 Nov 2021133.00136.00132.00134.50134.5031,644
08 Nov 2021133.50134.00131.00133.00133.0049,324
05 Nov 2021134.50138.00131.00133.50133.5010,517
04 Nov 2021133.00138.00130.79134.50134.5019,265
03 Nov 2021131.50133.00130.03133.00133.0029,903
02 Nov 2021133.50135.00130.00131.50131.509,821
01 Nov 2021134.00135.00132.00133.50133.5020,486
29 Oct 2021134.00135.00132.04134.00134.00163
28 Oct 2021136.50137.00133.00134.00134.009,306
27 Oct 2021140.50143.00135.00136.50136.5049,702
26 Oct 2021140.50142.00138.00140.50140.502,247
25 Oct 2021141.50143.00139.00140.50140.506,369
22 Oct 2021147.00149.00139.00141.50141.5031,077
21 Oct 2021147.00146.80145.00147.00147.007,064
20 Oct 2021147.00147.70142.50142.50142.5028,670
19 Oct 2021147.00147.70145.65147.00147.004,865
18 Oct 2021147.00147.72145.00147.00147.006,178
15 Oct 2021147.00146.20145.00147.00147.005,751
14 Oct 2021146.00150.00145.00147.00147.0022,693
13 Oct 2021143.50150.00142.00146.00146.0036,150
12 Oct 2021142.50149.00141.30143.50143.5019,969
11 Oct 2021132.50145.00133.65142.50142.5056,661
08 Oct 2021132.50134.75130.76132.50132.5012,890
07 Oct 2021132.50133.50130.05132.50132.5010,036
06 Oct 2021136.00138.00130.00132.50132.5020,464
05 Oct 2021136.00137.92132.26136.00136.008,431
04 Oct 2021137.50140.00132.40136.00136.0027,728
01 Oct 2021140.00142.00135.00137.50137.5014,534
30 Sept 2021144.50146.75138.00140.00140.0043,392
29 Sept 2021141.00148.00140.00144.50144.5085,352
28 Sept 2021135.00145.00137.00141.00141.0058,742
27 Sept 2021123.50137.00122.00135.00135.0054,867
24 Sept 2021125.00130.00122.00123.50123.5089,034
23 Sept 2021120.00126.80121.96125.00125.0085,140
22 Sept 2021118.00122.00119.00119.00119.0026,814
21 Sept 2021117.50118.19116.00118.00118.0037,104
20 Sept 2021118.00119.00117.70117.50117.502,385
17 Sept 2021118.00119.40116.00118.00118.0010,653
16 Sept 2021119.00120.00116.00118.00118.0022,945
15 Sept 2021119.00120.00116.00116.00116.0029,978
14 Sept 2021119.00120.00116.00119.00119.0020,645
13 Sept 2021122.00122.00122.00122.00122.00-
10 Sept 2021119.00120.00120.00119.00119.001,242
09 Sept 2021119.00121.34116.00119.00119.009,291
08 Sept 2021119.00121.40116.00119.00119.008,201
07 Sept 2021121.50122.00115.00119.00119.0073,245
06 Sept 2021121.50123.00120.00121.50121.5068,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...