UK markets closed

Everyman Media Group plc (EMAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
111.000.00 (0.00%)
At close: 11:40AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022111.00111.44110.00111.00111.001,636
23 Jun 2022113.50112.00110.00111.00111.008,896
22 Jun 2022113.50110.00110.00113.50113.5012,816
21 Jun 2022113.50112.07112.00113.50113.5013,170
20 Jun 2022113.50114.36112.03113.50113.502,993
17 Jun 2022113.50114.64114.50113.50113.501,705
16 Jun 2022115.00115.50112.00113.50113.504,296
15 Jun 2022111.50116.50110.33115.00115.0049,000
14 Jun 2022114.00116.00110.00111.50111.5028,927
13 Jun 2022119.00120.00112.00114.00114.0033,491
10 Jun 2022119.00119.00119.00119.00119.00-
09 Jun 2022119.00118.00118.00119.00119.002
08 Jun 2022121.00121.00118.00119.00119.0022,271
07 Jun 2022121.00123.00120.00121.00121.008,358
06 Jun 2022117.50123.88115.00121.00121.0010,115
01 Jun 2022117.00118.96116.55117.00117.007,665
31 May 2022117.00118.96116.40117.00117.0014,911
30 May 2022116.00118.00115.02117.00117.0064,895
27 May 2022116.00116.00115.00116.00116.004,561
26 May 2022118.00117.35115.25116.00116.0030,733
25 May 2022118.00117.00115.00118.00118.002,774
24 May 2022118.00118.00118.00118.00118.00-
23 May 2022118.00117.80117.80118.00118.0084
20 May 2022118.00117.90117.90118.00118.004,446
19 May 2022122.50121.45116.83118.00118.0022,801
18 May 2022124.00126.00122.00122.50122.5022,696
17 May 2022115.50125.00116.40122.00122.0051,433
16 May 2022115.00116.00114.25115.00115.00941
13 May 2022115.00115.00113.55115.00115.0018,452
12 May 2022115.50116.76113.40115.00115.0033,698
11 May 2022120.50123.00112.00117.00117.0055,336
10 May 2022126.25125.00120.00121.50121.5042,218
09 May 2022130.00130.00120.50126.25126.2538,723
06 May 2022130.00132.45128.50130.00130.0010,913
05 May 2022131.50130.22127.00130.00130.008,466
04 May 2022131.50135.00127.00131.50131.50102,705
03 May 2022130.50133.85128.75130.50130.5013,440
29 Apr 2022130.50130.00128.82130.50130.50113,958
28 Apr 2022130.50132.00128.66130.50130.50330,465
27 Apr 2022130.50130.50130.50130.50130.50-
26 Apr 2022132.00131.88127.00130.50130.5011,940
25 Apr 2022132.00134.00131.88132.00132.008
22 Apr 2022133.00134.00131.66132.00132.004,181
21 Apr 2022132.00132.00132.00132.00132.00120,812
20 Apr 2022131.00133.94131.00132.00132.00182,809
19 Apr 2022131.00133.98131.30131.00131.005,353
14 Apr 2022130.00134.00128.00131.00131.0020,035
13 Apr 2022130.00133.34130.00130.00130.0016,836
12 Apr 2022130.00133.34130.00130.00130.001,568
11 Apr 2022130.00133.41130.13130.00130.00329
08 Apr 2022130.00133.41133.41130.00130.0073
07 Apr 2022130.00133.41130.13130.00130.00742
06 Apr 2022130.00133.41130.00130.00130.008,691
05 Apr 2022130.00134.00126.00130.00130.001,087
04 Apr 2022128.00129.94128.00128.00128.0036,547
01 Apr 2022128.00129.00127.28128.00128.00240,262
31 Mar 2022128.00129.94127.00128.00128.002,387,153
30 Mar 2022128.00128.00127.57128.00128.001,372
29 Mar 2022129.00130.00126.00128.00128.0038,412
28 Mar 2022129.00132.00128.26129.00129.0018,535
25 Mar 2022129.00132.00126.90129.00129.0049,798
24 Mar 2022129.00132.00128.55129.00129.001,379
23 Mar 2022126.00132.49126.16129.00129.0018,915
22 Mar 2022124.50130.00125.50126.00126.0029,650
21 Mar 2022124.00125.80124.24124.00124.0013,713
18 Mar 2022119.00126.00118.51124.00124.0071,327
17 Mar 2022119.00122.00122.00119.00119.00816
16 Mar 2022119.00121.94120.44119.00119.0013,493
15 Mar 2022119.00118.00118.00119.00119.004,778
14 Mar 2022119.00121.00116.00116.00116.0020,274
11 Mar 2022116.50122.04115.65119.00119.0012,298
10 Mar 2022114.50119.00115.50116.50116.5036,978
09 Mar 2022113.50117.00113.25114.50114.50111,795
08 Mar 2022113.50114.00112.25113.50113.50137,866
07 Mar 2022112.50115.00107.00113.50113.5083,016
04 Mar 2022114.50114.50110.00112.50112.5043,039
03 Mar 2022115.50115.50114.55114.50114.5037,361
02 Mar 2022116.00115.50114.00115.50115.5023,669
01 Mar 2022116.00115.90115.02116.00116.0015,401
28 Feb 2022117.00118.56113.00116.00116.0021,107
25 Feb 2022117.00118.00117.00117.00117.0016,257
24 Feb 2022125.50125.50112.00117.00117.00157,095
23 Feb 2022126.00126.00124.28126.00126.003,690
22 Feb 2022127.00130.00123.00126.00126.009,513
21 Feb 2022127.50126.44125.00127.50127.505,933
18 Feb 2022127.50126.98125.00127.50127.504,127
17 Feb 2022127.50127.25125.00127.50127.5028,222
16 Feb 2022127.50127.25125.00127.50127.501,650
15 Feb 2022127.50126.00125.01127.50127.501,705
14 Feb 2022129.00133.00125.00127.50127.5018,610
11 Feb 2022129.50129.50129.50129.50129.50-
10 Feb 2022129.50131.50126.00129.50129.5040,027
09 Feb 2022133.50135.00127.10129.50129.5050,138
08 Feb 2022134.00132.05132.00134.00134.0011,059
07 Feb 2022134.00136.00132.00134.00134.0043,165
04 Feb 2022134.00134.00132.10134.00134.0088
03 Feb 2022134.00134.00133.75134.00134.005,262
02 Feb 2022134.00134.40132.00134.00134.00914
01 Feb 2022135.00137.66132.00134.00134.0087,670
31 Jan 2022138.50138.50131.00136.00136.0029,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...