Everyman Media Group plc (EMAN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 4,561 |
| 26 May 2022 | 118.00 | 117.35 | 115.25 | 116.00 | 116.00 | 30,733 |
| 25 May 2022 | 118.00 | 117.00 | 115.00 | 118.00 | 118.00 | 2,774 |
| 24 May 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 23 May 2022 | 118.00 | 117.80 | 117.80 | 118.00 | 118.00 | 84 |
| 20 May 2022 | 118.00 | 117.90 | 117.90 | 118.00 | 118.00 | 4,446 |
| 19 May 2022 | 122.50 | 121.45 | 116.83 | 118.00 | 118.00 | 22,801 |
| 18 May 2022 | 124.00 | 126.00 | 122.00 | 122.50 | 122.50 | 22,696 |
| 17 May 2022 | 115.50 | 125.00 | 116.40 | 122.00 | 122.00 | 51,433 |
| 16 May 2022 | 115.00 | 116.00 | 114.25 | 115.00 | 115.00 | 941 |
| 13 May 2022 | 115.00 | 115.00 | 113.55 | 115.00 | 115.00 | 18,452 |
| 12 May 2022 | 115.50 | 116.76 | 113.40 | 115.00 | 115.00 | 33,698 |
| 11 May 2022 | 120.50 | 123.00 | 112.00 | 117.00 | 117.00 | 55,336 |
| 10 May 2022 | 126.25 | 125.00 | 120.00 | 121.50 | 121.50 | 42,218 |
| 09 May 2022 | 130.00 | 130.00 | 120.50 | 126.25 | 126.25 | 38,723 |
| 06 May 2022 | 130.00 | 132.45 | 128.50 | 130.00 | 130.00 | 10,913 |
| 05 May 2022 | 131.50 | 130.22 | 127.00 | 130.00 | 130.00 | 8,466 |
| 04 May 2022 | 131.50 | 135.00 | 127.00 | 131.50 | 131.50 | 102,705 |
| 03 May 2022 | 130.50 | 133.85 | 128.75 | 130.50 | 130.50 | 13,440 |
| 29 Apr 2022 | 130.50 | 130.00 | 128.82 | 130.50 | 130.50 | 113,958 |
| 28 Apr 2022 | 130.50 | 132.00 | 128.66 | 130.50 | 130.50 | 330,465 |
| 27 Apr 2022 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 26 Apr 2022 | 132.00 | 131.88 | 127.00 | 130.50 | 130.50 | 11,940 |
| 25 Apr 2022 | 132.00 | 134.00 | 131.88 | 132.00 | 132.00 | 8 |
| 22 Apr 2022 | 133.00 | 134.00 | 131.66 | 132.00 | 132.00 | 4,181 |
| 21 Apr 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 120,812 |
| 20 Apr 2022 | 131.00 | 133.94 | 131.00 | 132.00 | 132.00 | 182,809 |
| 19 Apr 2022 | 131.00 | 133.98 | 131.30 | 131.00 | 131.00 | 5,353 |
| 14 Apr 2022 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 20,035 |
| 13 Apr 2022 | 130.00 | 133.34 | 130.00 | 130.00 | 130.00 | 16,836 |
| 12 Apr 2022 | 130.00 | 133.34 | 130.00 | 130.00 | 130.00 | 1,568 |
| 11 Apr 2022 | 130.00 | 133.41 | 130.13 | 130.00 | 130.00 | 329 |
| 08 Apr 2022 | 130.00 | 133.41 | 133.41 | 130.00 | 130.00 | 73 |
| 07 Apr 2022 | 130.00 | 133.41 | 130.13 | 130.00 | 130.00 | 742 |
| 06 Apr 2022 | 130.00 | 133.41 | 130.00 | 130.00 | 130.00 | 8,691 |
| 05 Apr 2022 | 130.00 | 134.00 | 126.00 | 130.00 | 130.00 | 1,087 |
| 04 Apr 2022 | 128.00 | 129.94 | 128.00 | 128.00 | 128.00 | 36,547 |
| 01 Apr 2022 | 128.00 | 129.00 | 127.28 | 128.00 | 128.00 | 240,262 |
| 31 Mar 2022 | 128.00 | 129.94 | 127.00 | 128.00 | 128.00 | 2,387,153 |
| 30 Mar 2022 | 128.00 | 128.00 | 127.57 | 128.00 | 128.00 | 1,372 |
| 29 Mar 2022 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 38,412 |
| 28 Mar 2022 | 129.00 | 132.00 | 128.26 | 129.00 | 129.00 | 18,535 |
| 25 Mar 2022 | 129.00 | 132.00 | 126.90 | 129.00 | 129.00 | 49,798 |
| 24 Mar 2022 | 129.00 | 132.00 | 128.55 | 129.00 | 129.00 | 1,379 |
| 23 Mar 2022 | 126.00 | 132.49 | 126.16 | 129.00 | 129.00 | 18,915 |
| 22 Mar 2022 | 124.50 | 130.00 | 125.50 | 126.00 | 126.00 | 29,650 |
| 21 Mar 2022 | 124.00 | 125.80 | 124.24 | 124.00 | 124.00 | 13,713 |
| 18 Mar 2022 | 119.00 | 126.00 | 118.51 | 124.00 | 124.00 | 71,327 |
| 17 Mar 2022 | 119.00 | 122.00 | 122.00 | 119.00 | 119.00 | 816 |
| 16 Mar 2022 | 119.00 | 121.94 | 120.44 | 119.00 | 119.00 | 13,493 |
| 15 Mar 2022 | 119.00 | 118.00 | 118.00 | 119.00 | 119.00 | 4,778 |
| 14 Mar 2022 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 20,274 |
| 11 Mar 2022 | 116.50 | 122.04 | 115.65 | 119.00 | 119.00 | 12,298 |
| 10 Mar 2022 | 114.50 | 119.00 | 115.50 | 116.50 | 116.50 | 36,978 |
| 09 Mar 2022 | 113.50 | 117.00 | 113.25 | 114.50 | 114.50 | 111,795 |
| 08 Mar 2022 | 113.50 | 114.00 | 112.25 | 113.50 | 113.50 | 137,866 |
| 07 Mar 2022 | 112.50 | 115.00 | 107.00 | 113.50 | 113.50 | 83,016 |
| 04 Mar 2022 | 114.50 | 114.50 | 110.00 | 112.50 | 112.50 | 43,039 |
| 03 Mar 2022 | 115.50 | 115.50 | 114.55 | 114.50 | 114.50 | 37,361 |
| 02 Mar 2022 | 116.00 | 115.50 | 114.00 | 115.50 | 115.50 | 23,669 |
| 01 Mar 2022 | 116.00 | 115.90 | 115.02 | 116.00 | 116.00 | 15,401 |
| 28 Feb 2022 | 117.00 | 118.56 | 113.00 | 116.00 | 116.00 | 21,107 |
| 25 Feb 2022 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 16,257 |
| 24 Feb 2022 | 125.50 | 125.50 | 112.00 | 117.00 | 117.00 | 157,095 |
| 23 Feb 2022 | 126.00 | 126.00 | 124.28 | 126.00 | 126.00 | 3,690 |
| 22 Feb 2022 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | 9,513 |
| 21 Feb 2022 | 127.50 | 126.44 | 125.00 | 127.50 | 127.50 | 5,933 |
| 18 Feb 2022 | 127.50 | 126.98 | 125.00 | 127.50 | 127.50 | 4,127 |
| 17 Feb 2022 | 127.50 | 127.25 | 125.00 | 127.50 | 127.50 | 28,222 |
| 16 Feb 2022 | 127.50 | 127.25 | 125.00 | 127.50 | 127.50 | 1,650 |
| 15 Feb 2022 | 127.50 | 126.00 | 125.01 | 127.50 | 127.50 | 1,705 |
| 14 Feb 2022 | 129.00 | 133.00 | 125.00 | 127.50 | 127.50 | 18,610 |
| 11 Feb 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 10 Feb 2022 | 129.50 | 131.50 | 126.00 | 129.50 | 129.50 | 40,027 |
| 09 Feb 2022 | 133.50 | 135.00 | 127.10 | 129.50 | 129.50 | 50,138 |
| 08 Feb 2022 | 134.00 | 132.05 | 132.00 | 134.00 | 134.00 | 11,059 |
| 07 Feb 2022 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 43,165 |
| 04 Feb 2022 | 134.00 | 134.00 | 132.10 | 134.00 | 134.00 | 88 |
| 03 Feb 2022 | 134.00 | 134.00 | 133.75 | 134.00 | 134.00 | 5,262 |
| 02 Feb 2022 | 134.00 | 134.40 | 132.00 | 134.00 | 134.00 | 914 |
| 01 Feb 2022 | 135.00 | 137.66 | 132.00 | 134.00 | 134.00 | 87,670 |
| 31 Jan 2022 | 138.50 | 138.50 | 131.00 | 136.00 | 136.00 | 29,272 |
| 28 Jan 2022 | 140.00 | 144.00 | 135.00 | 142.00 | 142.00 | 2,596 |
| 27 Jan 2022 | 143.50 | 147.00 | 137.00 | 140.50 | 140.50 | 37,719 |
| 26 Jan 2022 | 143.50 | 143.44 | 140.00 | 143.50 | 143.50 | 9,427 |
| 25 Jan 2022 | 143.50 | 145.00 | 140.00 | 143.50 | 143.50 | 10,406 |
| 24 Jan 2022 | 145.00 | 147.84 | 140.00 | 143.50 | 143.50 | 28,656 |
| 21 Jan 2022 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 82,099 |
| 20 Jan 2022 | 139.00 | 145.00 | 135.00 | 140.00 | 140.00 | 237 |
| 19 Jan 2022 | 139.00 | 142.86 | 138.50 | 139.00 | 139.00 | 3,650 |
| 18 Jan 2022 | 140.00 | 143.00 | 135.35 | 139.00 | 139.00 | 22,494 |
| 17 Jan 2022 | 140.00 | 144.44 | 135.00 | 142.00 | 142.00 | 58,988 |
| 14 Jan 2022 | 135.50 | 145.00 | 132.00 | 140.00 | 140.00 | 61,258 |
| 13 Jan 2022 | 135.00 | 137.00 | 132.00 | 135.50 | 135.50 | 3,256 |
| 12 Jan 2022 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 242,339 |
| 11 Jan 2022 | 137.00 | 139.00 | 131.00 | 135.00 | 135.00 | 18,215 |
| 10 Jan 2022 | 137.00 | 138.96 | 135.45 | 137.00 | 137.00 | 27,497 |
| 07 Jan 2022 | 137.00 | 138.96 | 136.15 | 137.00 | 137.00 | 6,214 |
| 06 Jan 2022 | 137.00 | 138.70 | 135.20 | 137.00 | 137.00 | 10,555 |
| 05 Jan 2022 | 137.50 | 139.00 | 135.16 | 137.00 | 137.00 | 13,331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
