Everyman Media Group plc (EMAN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 134.10 | 137.00 | 132.00 | 135.00 | 135.00 | 18,192 |
| 02 Dec 2021 | 135.00 | 137.00 | 134.40 | 135.00 | 135.00 | 4,505 |
| 01 Dec 2021 | 135.00 | 137.00 | 137.00 | 135.00 | 135.00 | 113 |
| 30 Nov 2021 | 135.00 | 137.00 | 134.10 | 135.00 | 135.00 | 1,534 |
| 29 Nov 2021 | 134.00 | 138.00 | 132.80 | 135.00 | 135.00 | 28,179 |
| 26 Nov 2021 | 143.50 | 145.00 | 128.00 | 134.00 | 134.00 | 104,158 |
| 25 Nov 2021 | 145.00 | 144.70 | 142.25 | 145.00 | 145.00 | 3,648 |
| 24 Nov 2021 | 145.00 | 145.07 | 142.15 | 145.00 | 145.00 | 34,388 |
| 23 Nov 2021 | 146.00 | 148.00 | 142.08 | 145.00 | 145.00 | 72,598 |
| 22 Nov 2021 | 148.50 | 154.00 | 140.00 | 146.00 | 146.00 | 63,595 |
| 19 Nov 2021 | 142.00 | 141.00 | 141.00 | 142.00 | 142.00 | 6,299 |
| 18 Nov 2021 | 142.00 | 143.45 | 141.00 | 142.00 | 142.00 | 5,755 |
| 17 Nov 2021 | 142.00 | 143.50 | 140.00 | 142.00 | 142.00 | 8,457 |
| 16 Nov 2021 | 142.00 | 144.00 | 141.70 | 142.00 | 142.00 | 30,728 |
| 15 Nov 2021 | 134.50 | 143.99 | 133.00 | 142.00 | 142.00 | 57,613 |
| 12 Nov 2021 | 134.50 | 135.97 | 134.50 | 134.50 | 134.50 | 2,857 |
| 11 Nov 2021 | 134.50 | 136.00 | 134.02 | 134.50 | 134.50 | 42,830 |
| 10 Nov 2021 | 134.50 | 136.00 | 133.84 | 134.50 | 134.50 | 25,517 |
| 09 Nov 2021 | 133.00 | 136.00 | 132.00 | 134.50 | 134.50 | 31,644 |
| 08 Nov 2021 | 133.50 | 134.00 | 131.00 | 133.00 | 133.00 | 49,324 |
| 05 Nov 2021 | 134.50 | 138.00 | 131.00 | 133.50 | 133.50 | 10,517 |
| 04 Nov 2021 | 133.00 | 138.00 | 130.79 | 134.50 | 134.50 | 19,265 |
| 03 Nov 2021 | 131.50 | 133.00 | 130.03 | 133.00 | 133.00 | 29,903 |
| 02 Nov 2021 | 133.50 | 135.00 | 130.00 | 131.50 | 131.50 | 9,821 |
| 01 Nov 2021 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 20,486 |
| 29 Oct 2021 | 134.00 | 135.00 | 132.04 | 134.00 | 134.00 | 163 |
| 28 Oct 2021 | 136.50 | 137.00 | 133.00 | 134.00 | 134.00 | 9,306 |
| 27 Oct 2021 | 140.50 | 143.00 | 135.00 | 136.50 | 136.50 | 49,702 |
| 26 Oct 2021 | 140.50 | 142.00 | 138.00 | 140.50 | 140.50 | 2,247 |
| 25 Oct 2021 | 141.50 | 143.00 | 139.00 | 140.50 | 140.50 | 6,369 |
| 22 Oct 2021 | 147.00 | 149.00 | 139.00 | 141.50 | 141.50 | 31,077 |
| 21 Oct 2021 | 147.00 | 146.80 | 145.00 | 147.00 | 147.00 | 7,064 |
| 20 Oct 2021 | 147.00 | 147.70 | 142.50 | 142.50 | 142.50 | 28,670 |
| 19 Oct 2021 | 147.00 | 147.70 | 145.65 | 147.00 | 147.00 | 4,865 |
| 18 Oct 2021 | 147.00 | 147.72 | 145.00 | 147.00 | 147.00 | 6,178 |
| 15 Oct 2021 | 147.00 | 146.20 | 145.00 | 147.00 | 147.00 | 5,751 |
| 14 Oct 2021 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 22,693 |
| 13 Oct 2021 | 143.50 | 150.00 | 142.00 | 146.00 | 146.00 | 36,150 |
| 12 Oct 2021 | 142.50 | 149.00 | 141.30 | 143.50 | 143.50 | 19,969 |
| 11 Oct 2021 | 132.50 | 145.00 | 133.65 | 142.50 | 142.50 | 56,661 |
| 08 Oct 2021 | 132.50 | 134.75 | 130.76 | 132.50 | 132.50 | 12,890 |
| 07 Oct 2021 | 132.50 | 133.50 | 130.05 | 132.50 | 132.50 | 10,036 |
| 06 Oct 2021 | 136.00 | 138.00 | 130.00 | 132.50 | 132.50 | 20,464 |
| 05 Oct 2021 | 136.00 | 137.92 | 132.26 | 136.00 | 136.00 | 8,431 |
| 04 Oct 2021 | 137.50 | 140.00 | 132.40 | 136.00 | 136.00 | 27,728 |
| 01 Oct 2021 | 140.00 | 142.00 | 135.00 | 137.50 | 137.50 | 14,534 |
| 30 Sept 2021 | 144.50 | 146.75 | 138.00 | 140.00 | 140.00 | 43,392 |
| 29 Sept 2021 | 141.00 | 148.00 | 140.00 | 144.50 | 144.50 | 85,352 |
| 28 Sept 2021 | 135.00 | 145.00 | 137.00 | 141.00 | 141.00 | 58,742 |
| 27 Sept 2021 | 123.50 | 137.00 | 122.00 | 135.00 | 135.00 | 54,867 |
| 24 Sept 2021 | 125.00 | 130.00 | 122.00 | 123.50 | 123.50 | 89,034 |
| 23 Sept 2021 | 120.00 | 126.80 | 121.96 | 125.00 | 125.00 | 85,140 |
| 22 Sept 2021 | 118.00 | 122.00 | 119.00 | 119.00 | 119.00 | 26,814 |
| 21 Sept 2021 | 117.50 | 118.19 | 116.00 | 118.00 | 118.00 | 37,104 |
| 20 Sept 2021 | 118.00 | 119.00 | 117.70 | 117.50 | 117.50 | 2,385 |
| 17 Sept 2021 | 118.00 | 119.40 | 116.00 | 118.00 | 118.00 | 10,653 |
| 16 Sept 2021 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 22,945 |
| 15 Sept 2021 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 29,978 |
| 14 Sept 2021 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 20,645 |
| 13 Sept 2021 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 Sept 2021 | 119.00 | 120.00 | 120.00 | 119.00 | 119.00 | 1,242 |
| 09 Sept 2021 | 119.00 | 121.34 | 116.00 | 119.00 | 119.00 | 9,291 |
| 08 Sept 2021 | 119.00 | 121.40 | 116.00 | 119.00 | 119.00 | 8,201 |
| 07 Sept 2021 | 121.50 | 122.00 | 115.00 | 119.00 | 119.00 | 73,245 |
| 06 Sept 2021 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 68,611 |
| 03 Sept 2021 | 121.50 | 122.13 | 120.00 | 121.50 | 121.50 | 14,834 |
| 02 Sept 2021 | 123.00 | 123.00 | 120.00 | 121.50 | 121.50 | 170,106 |
| 01 Sept 2021 | 129.50 | 133.00 | 121.00 | 124.00 | 124.00 | 48,218 |
| 31 Aug 2021 | 132.50 | 135.00 | 125.00 | 129.50 | 129.50 | 10,434 |
| 27 Aug 2021 | 132.50 | 132.50 | 128.00 | 132.50 | 132.50 | 8,358 |
| 26 Aug 2021 | 133.00 | 135.00 | 130.00 | 132.50 | 132.50 | 3,770 |
| 25 Aug 2021 | 134.00 | 133.44 | 130.00 | 133.00 | 133.00 | 1,920 |
| 24 Aug 2021 | 135.00 | 134.40 | 130.50 | 134.00 | 134.00 | 54,284 |
| 23 Aug 2021 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 12,444 |
| 20 Aug 2021 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2,500 |
| 19 Aug 2021 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 4,110 |
| 18 Aug 2021 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 1,100 |
| 17 Aug 2021 | 138.50 | 140.00 | 135.00 | 137.50 | 137.50 | 5,857 |
| 16 Aug 2021 | 138.50 | 139.75 | 135.07 | 138.50 | 138.50 | 481 |
| 13 Aug 2021 | 140.50 | 142.00 | 139.00 | 138.50 | 138.50 | 5,559 |
| 12 Aug 2021 | 140.50 | 145.00 | 139.03 | 145.00 | 145.00 | 6,526 |
| 11 Aug 2021 | 140.50 | 142.00 | 140.30 | 142.00 | 142.00 | 766 |
| 10 Aug 2021 | 142.50 | 145.00 | 138.00 | 139.00 | 139.00 | 8,439 |
| 09 Aug 2021 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 874 |
| 06 Aug 2021 | 142.50 | 143.00 | 142.50 | 142.50 | 142.50 | 2,200 |
| 05 Aug 2021 | 142.50 | 142.50 | 141.00 | 142.50 | 142.50 | 31,390 |
| 04 Aug 2021 | 142.50 | 141.50 | 140.00 | 142.50 | 142.50 | 8,180 |
| 03 Aug 2021 | 142.50 | 143.00 | 140.05 | 141.00 | 141.00 | 18,152 |
| 02 Aug 2021 | 142.50 | 143.20 | 140.50 | 142.50 | 142.50 | 7,887 |
| 30 Jul 2021 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | 16,122 |
| 29 Jul 2021 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 142,414 |
| 28 Jul 2021 | 140.50 | 140.00 | 139.40 | 140.50 | 140.50 | 103,373 |
| 27 Jul 2021 | 139.50 | 140.08 | 138.11 | 139.00 | 139.00 | 11,650 |
| 26 Jul 2021 | 139.50 | 140.00 | 138.11 | 139.50 | 139.50 | 1,251 |
| 23 Jul 2021 | 137.00 | 140.00 | 135.00 | 139.50 | 139.50 | 28,840 |
| 22 Jul 2021 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 37,932 |
| 21 Jul 2021 | 137.00 | 139.28 | 134.00 | 137.00 | 137.00 | 42,462 |
| 20 Jul 2021 | 142.00 | 141.50 | 132.00 | 137.00 | 137.00 | 167,255 |
| 19 Jul 2021 | 144.50 | 147.00 | 141.00 | 142.00 | 142.00 | 5,661 |
| 16 Jul 2021 | 147.00 | 149.00 | 142.00 | 145.00 | 145.00 | 17,781 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
