EMAN.L - Everyman Media Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 64.00 | 64.00 | 62.06 | 62.35 | 62.35 | 6,788 |
| 07 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 39,487 |
| 06 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 194 |
| 05 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,843 |
| 02 Jun 2023 | 63.00 | 64.00 | 62.25 | 63.00 | 63.00 | 5,271 |
| 01 Jun 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 861 |
| 31 May 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,129 |
| 30 May 2023 | 63.00 | 62.50 | 62.00 | 63.00 | 63.00 | 6,744 |
| 26 May 2023 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | 47,988 |
| 25 May 2023 | 63.00 | 62.80 | 62.34 | 63.00 | 63.00 | 1,674 |
| 24 May 2023 | 63.00 | 64.00 | 62.20 | 63.00 | 63.00 | 11,452 |
| 23 May 2023 | 63.00 | 62.85 | 62.00 | 63.00 | 63.00 | 6,734 |
| 22 May 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 938 |
| 19 May 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 6,067 |
| 18 May 2023 | 63.00 | 62.90 | 62.00 | 63.00 | 63.00 | 3,348 |
| 17 May 2023 | 66.00 | 66.98 | 62.00 | 63.00 | 63.00 | 77,760 |
| 16 May 2023 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 13,350 |
| 15 May 2023 | 66.00 | 66.24 | 65.00 | 66.00 | 66.00 | 25,536 |
| 12 May 2023 | 66.00 | 67.00 | 66.74 | 66.00 | 66.00 | 1,300 |
| 11 May 2023 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,781 |
| 10 May 2023 | 67.50 | 67.00 | 63.55 | 66.00 | 66.00 | 58,188 |
| 09 May 2023 | 65.50 | 68.60 | 63.00 | 67.50 | 67.50 | 32,202 |
| 05 May 2023 | 64.50 | 68.00 | 65.50 | 65.50 | 65.50 | 10,002 |
| 04 May 2023 | 60.00 | 66.50 | 61.20 | 64.50 | 64.50 | 144,537 |
| 03 May 2023 | 57.50 | 62.00 | 55.00 | 60.00 | 60.00 | 15,880,319 |
| 02 May 2023 | 57.50 | 58.00 | 57.30 | 57.50 | 57.50 | 71,382 |
| 28 Apr 2023 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 34,798 |
| 27 Apr 2023 | 59.00 | 60.00 | 57.00 | 57.50 | 57.50 | 162,694 |
| 26 Apr 2023 | 59.00 | 58.50 | 57.00 | 59.00 | 59.00 | 15,366 |
| 25 Apr 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 237,126 |
| 24 Apr 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 74,462 |
| 21 Apr 2023 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 217,230 |
| 20 Apr 2023 | 62.50 | 63.00 | 60.02 | 61.00 | 61.00 | 259,045 |
| 19 Apr 2023 | 62.50 | 63.00 | 62.17 | 62.50 | 62.50 | 500 |
| 18 Apr 2023 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 11,528 |
| 17 Apr 2023 | 62.50 | 64.50 | 62.04 | 62.50 | 62.50 | 29,276 |
| 14 Apr 2023 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 80,733 |
| 13 Apr 2023 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 118,515 |
| 12 Apr 2023 | 66.00 | 67.00 | 62.00 | 62.50 | 62.50 | 202,997 |
| 11 Apr 2023 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | 143,892 |
| 06 Apr 2023 | 65.50 | 67.00 | 64.24 | 65.50 | 65.50 | 191,054 |
| 05 Apr 2023 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | 215,658 |
| 04 Apr 2023 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 115,429 |
| 03 Apr 2023 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 58,067 |
| 31 Mar 2023 | 66.50 | 68.00 | 66.25 | 66.50 | 66.50 | 166,864 |
| 30 Mar 2023 | 66.50 | 68.00 | 66.22 | 66.50 | 66.50 | 3,186 |
| 29 Mar 2023 | 67.00 | 68.00 | 65.15 | 66.50 | 66.50 | 257,954 |
| 28 Mar 2023 | 72.00 | 72.00 | 66.25 | 67.00 | 67.00 | 122,411 |
| 27 Mar 2023 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | 7,645 |
| 24 Mar 2023 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 5,455 |
| 23 Mar 2023 | 74.50 | 75.00 | 72.00 | 72.00 | 72.00 | 16,521 |
| 22 Mar 2023 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 7,005 |
| 21 Mar 2023 | 75.00 | 74.99 | 73.00 | 74.50 | 74.50 | 9,569 |
| 20 Mar 2023 | 76.00 | 77.00 | 73.14 | 75.00 | 75.00 | 88,901 |
| 17 Mar 2023 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 13,879 |
| 16 Mar 2023 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 49,669 |
| 15 Mar 2023 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 13,637 |
| 14 Mar 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 Mar 2023 | 77.50 | 78.00 | 76.00 | 77.00 | 77.00 | 26,300 |
| 10 Mar 2023 | 78.00 | 77.90 | 76.00 | 77.50 | 77.50 | 1,577 |
| 09 Mar 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,308 |
| 08 Mar 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 37,625 |
| 07 Mar 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 10,959 |
| 06 Mar 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 4,383 |
| 03 Mar 2023 | 79.00 | 80.60 | 78.88 | 79.00 | 79.00 | 6,970 |
| 02 Mar 2023 | 79.50 | 80.00 | 78.66 | 79.00 | 79.00 | 10,517 |
| 01 Mar 2023 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | 20,653 |
| 28 Feb 2023 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 24,793 |
| 27 Feb 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 35,697 |
| 24 Feb 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 7,984 |
| 23 Feb 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 9,775 |
| 22 Feb 2023 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 16,553 |
| 21 Feb 2023 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 3,172 |
| 20 Feb 2023 | 83.00 | 84.00 | 82.12 | 83.00 | 83.00 | 7,016 |
| 17 Feb 2023 | 83.00 | 82.40 | 82.13 | 83.00 | 83.00 | 7,260 |
| 16 Feb 2023 | 83.00 | 84.00 | 82.13 | 83.00 | 83.00 | 3,884 |
| 15 Feb 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 29,320 |
| 14 Feb 2023 | 83.00 | 84.00 | 82.06 | 83.00 | 83.00 | 15,713 |
| 13 Feb 2023 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 3,423 |
| 10 Feb 2023 | 83.50 | 85.00 | 82.28 | 83.00 | 83.00 | 1,084 |
| 09 Feb 2023 | 83.50 | 85.00 | 82.20 | 83.50 | 83.50 | 10,992 |
| 08 Feb 2023 | 83.50 | 85.00 | 82.01 | 83.50 | 83.50 | 15,421 |
| 07 Feb 2023 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 7,095 |
| 06 Feb 2023 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 7,889 |
| 03 Feb 2023 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 29,525 |
| 02 Feb 2023 | 87.00 | 88.00 | 82.50 | 83.50 | 83.50 | 65,383 |
| 01 Feb 2023 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 13,596 |
| 31 Jan 2023 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2,323 |
| 30 Jan 2023 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 22,037 |
| 27 Jan 2023 | 90.50 | 92.80 | 90.10 | 90.50 | 90.50 | 12,881 |
| 26 Jan 2023 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | 120,055 |
| 25 Jan 2023 | 91.50 | 91.98 | 90.00 | 90.50 | 90.50 | 118,790 |
| 24 Jan 2023 | 93.50 | 95.00 | 90.00 | 91.50 | 91.50 | 256,315 |
| 23 Jan 2023 | 88.00 | 95.00 | 88.00 | 93.50 | 93.50 | 112,912 |
| 20 Jan 2023 | 77.50 | 89.00 | 80.00 | 86.00 | 86.00 | 50,338 |
| 19 Jan 2023 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 11,516 |
| 18 Jan 2023 | 77.50 | 80.00 | 77.95 | 77.50 | 77.50 | 1,869 |
| 17 Jan 2023 | 77.50 | 80.00 | 77.50 | 77.50 | 77.50 | 35,241 |
| 16 Jan 2023 | 80.00 | 80.44 | 75.70 | 77.50 | 77.50 | 153,697 |
| 13 Jan 2023 | 81.50 | 81.45 | 78.00 | 80.00 | 80.00 | 39,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.