UK markets open in 4 hours
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,552.39 +267.85 (+1.55%) CRUDE OIL
83.78 +0.21 (+0.25%) GOLD FUTURES
2,344.90 +2.40 (+0.10%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,606.33 +215.52 (+0.42%)
Everyman Media Group plc (EMAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:30PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 57.50 | 57.84 | 57.15 | 57.50 | 57.50 | 4,930 |
| 24 Apr 2024 | 57.50 | 57.17 | 57.00 | 57.50 | 57.50 | 8,007 |
| 23 Apr 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 270 |
| 22 Apr 2024 | 57.50 | 58.00 | 57.01 | 58.00 | 58.00 | 3,931 |
| 19 Apr 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 14,378 |
| 18 Apr 2024 | 57.50 | 58.00 | 57.26 | 57.50 | 57.50 | 60,048 |
| 17 Apr 2024 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | 140,648 |
| 16 Apr 2024 | 58.50 | 61.00 | 57.00 | 59.00 | 59.00 | 150,228 |
| 15 Apr 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 55,395 |
| 12 Apr 2024 | 56.00 | 57.00 | 55.55 | 56.00 | 56.00 | 4,935 |
| 11 Apr 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 106,765 |
| 10 Apr 2024 | 56.50 | 55.90 | 55.09 | 56.50 | 56.50 | 9,884 |
| 09 Apr 2024 | 56.50 | 58.00 | 54.00 | 54.00 | 54.00 | 20,111 |
| 08 Apr 2024 | 56.50 | 55.95 | 55.06 | 56.50 | 56.50 | 9,394 |
| 05 Apr 2024 | 56.50 | 56.86 | 56.86 | 56.50 | 56.50 | 2 |
| 04 Apr 2024 | 56.00 | 55.60 | 55.00 | 56.50 | 56.50 | 6,033 |
| 03 Apr 2024 | 56.00 | 55.17 | 55.00 | 56.00 | 56.00 | 68,461 |
| 02 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 20,568 |
| 28 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,286 |
| 27 Mar 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 8,307 |
| 26 Mar 2024 | 57.00 | 58.00 | 56.00 | 56.50 | 56.50 | 9,100 |
| 25 Mar 2024 | 57.00 | 57.34 | 56.00 | 57.00 | 57.00 | 252 |
| 22 Mar 2024 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 6,315 |
| 21 Mar 2024 | 57.00 | 57.34 | 55.25 | 57.00 | 57.00 | 50,226 |
| 20 Mar 2024 | 57.50 | 58.00 | 56.06 | 57.00 | 57.00 | 46,486 |
| 19 Mar 2024 | 59.00 | 59.00 | 56.38 | 57.50 | 57.50 | 17,973 |
| 18 Mar 2024 | 59.00 | 60.00 | 58.02 | 59.00 | 59.00 | 6,080 |
| 15 Mar 2024 | 59.00 | 59.14 | 58.06 | 59.00 | 59.00 | 7,822 |
| 14 Mar 2024 | 59.00 | 58.24 | 55.00 | 59.00 | 59.00 | 4,284 |
| 13 Mar 2024 | 59.00 | 59.45 | 59.45 | 59.00 | 59.00 | 3 |
| 12 Mar 2024 | 58.00 | 59.45 | 58.24 | 59.00 | 59.00 | 3,967 |
| 11 Mar 2024 | 58.00 | 59.00 | 57.60 | 58.00 | 58.00 | 15,414 |
| 08 Mar 2024 | 58.00 | 58.00 | 57.60 | 58.00 | 58.00 | 21,995 |
| 07 Mar 2024 | 59.00 | 59.88 | 57.60 | 58.00 | 58.00 | 24,992 |
| 06 Mar 2024 | 59.00 | 61.00 | 58.12 | 59.00 | 59.00 | 1,089 |
| 05 Mar 2024 | 61.00 | 62.00 | 58.50 | 59.00 | 59.00 | 68,331 |
| 04 Mar 2024 | 62.50 | 63.00 | 60.55 | 61.00 | 61.00 | 37,969 |
| 01 Mar 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 12,903 |
| 29 Feb 2024 | 62.50 | 62.84 | 62.06 | 62.50 | 62.50 | 158 |
| 28 Feb 2024 | 62.50 | 62.49 | 56.50 | 61.00 | 61.00 | 2,405 |
| 27 Feb 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 2,329 |
| 26 Feb 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 11,207 |
| 23 Feb 2024 | 62.50 | 63.50 | 62.05 | 62.50 | 62.50 | 6,300 |
| 22 Feb 2024 | 62.50 | 62.84 | 62.50 | 62.50 | 62.50 | 12,239 |
| 21 Feb 2024 | 62.50 | 62.50 | 56.50 | 62.50 | 62.50 | 54,464 |
| 20 Feb 2024 | 62.50 | 62.05 | 62.05 | 62.50 | 62.50 | 4,201 |
| 19 Feb 2024 | 63.00 | 63.68 | 61.00 | 63.00 | 63.00 | 5,416 |
| 16 Feb 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 63.00 | 11,500 |
| 15 Feb 2024 | 66.00 | 65.02 | 62.00 | 63.00 | 63.00 | 63,677 |
| 14 Feb 2024 | 67.00 | 66.68 | 65.00 | 66.00 | 66.00 | 60,772 |
| 13 Feb 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 57,821 |
| 12 Feb 2024 | 67.00 | 67.90 | 66.00 | 67.00 | 67.00 | 38,054 |
| 09 Feb 2024 | 67.00 | 66.90 | 66.00 | 67.00 | 67.00 | 46,461 |
| 08 Feb 2024 | 67.00 | 66.97 | 66.00 | 67.00 | 67.00 | 9,238 |
| 07 Feb 2024 | 66.50 | 68.00 | 66.00 | 67.00 | 67.00 | 54,834 |
| 06 Feb 2024 | 66.50 | 67.78 | 65.21 | 66.50 | 66.50 | 14,988 |
| 05 Feb 2024 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | 22,389 |
| 02 Feb 2024 | 66.50 | 68.00 | 65.15 | 67.50 | 67.50 | 189,716 |
| 01 Feb 2024 | 61.00 | 67.00 | 60.00 | 66.00 | 66.00 | 344,183 |
| 31 Jan 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 97,188 |
| 30 Jan 2024 | 61.00 | 60.82 | 60.00 | 61.00 | 61.00 | 567,034 |
| 29 Jan 2024 | 61.00 | 60.82 | 60.00 | 61.00 | 61.00 | 24,532 |
| 26 Jan 2024 | 61.00 | 60.06 | 60.06 | 61.00 | 61.00 | 1,829 |
| 25 Jan 2024 | 61.00 | 60.84 | 60.00 | 61.00 | 61.00 | 2,295 |
| 24 Jan 2024 | 62.00 | 63.00 | 60.10 | 61.00 | 61.00 | 16,340 |
| 23 Jan 2024 | 60.00 | 63.00 | 59.54 | 62.00 | 62.00 | 83,637 |
| 22 Jan 2024 | 59.00 | 59.62 | 58.69 | 59.00 | 59.00 | 1,098 |
| 19 Jan 2024 | 60.50 | 61.00 | 58.55 | 59.00 | 59.00 | 47,169 |
| 18 Jan 2024 | 60.50 | 60.01 | 60.01 | 60.50 | 60.50 | 100 |
| 17 Jan 2024 | 60.50 | 60.25 | 60.00 | 60.50 | 60.50 | 73,999 |
| 16 Jan 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 10,253 |
| 15 Jan 2024 | 62.00 | 62.00 | 60.25 | 60.50 | 60.50 | 20,052 |
| 12 Jan 2024 | 62.50 | 61.15 | 61.15 | 62.50 | 62.50 | 673 |
| 11 Jan 2024 | 62.50 | 61.80 | 61.00 | 62.50 | 62.50 | 10,334 |
| 10 Jan 2024 | 61.00 | 61.98 | 60.00 | 62.50 | 62.50 | 15,787 |
| 09 Jan 2024 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 36,250 |
| 08 Jan 2024 | 60.50 | 60.90 | 59.50 | 60.50 | 60.50 | 100,697 |
| 05 Jan 2024 | 64.50 | 64.64 | 63.00 | 60.50 | 60.50 | 40,126 |
| 04 Jan 2024 | 64.50 | 65.00 | 63.03 | 64.50 | 64.50 | 3,662 |
| 03 Jan 2024 | 64.50 | 64.00 | 63.51 | 64.50 | 64.50 | 5,600 |
| 02 Jan 2024 | 64.50 | 65.40 | 63.25 | 64.50 | 64.50 | 37,319 |
| 29 Dec 2023 | 64.50 | 63.55 | 63.25 | 64.50 | 64.50 | 6,213 |
| 28 Dec 2023 | 64.50 | 67.00 | 63.06 | 64.50 | 64.50 | 12,034 |
| 27 Dec 2023 | 64.50 | 64.50 | 63.06 | 64.50 | 64.50 | 508 |
| 22 Dec 2023 | 62.50 | 66.00 | 61.00 | 65.00 | 65.00 | 97,850 |
| 21 Dec 2023 | 62.50 | 64.00 | 62.62 | 62.50 | 62.50 | 5,691 |
| 20 Dec 2023 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 6,112 |
| 19 Dec 2023 | 62.50 | 64.00 | 62.50 | 62.50 | 62.50 | 8,140 |
| 18 Dec 2023 | 62.50 | 63.97 | 62.31 | 62.50 | 62.50 | 1,598 |
| 15 Dec 2023 | 62.50 | 63.97 | 62.10 | 62.50 | 62.50 | 28,399 |
| 14 Dec 2023 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 105,256 |
| 13 Dec 2023 | 62.50 | 61.51 | 61.00 | 62.50 | 62.50 | 52,969 |
| 12 Dec 2023 | 62.50 | 63.00 | 61.51 | 62.50 | 62.50 | 5,730 |
| 11 Dec 2023 | 62.50 | 63.37 | 61.51 | 62.50 | 62.50 | 150,575 |
| 08 Dec 2023 | 62.50 | 63.40 | 63.40 | 62.50 | 62.50 | 27,600 |
| 07 Dec 2023 | 62.50 | 63.40 | 61.00 | 62.50 | 62.50 | 100,336 |
| 06 Dec 2023 | 62.50 | 63.40 | 61.26 | 62.50 | 62.50 | 31,333 |
| 05 Dec 2023 | 63.00 | 64.00 | 61.00 | 62.50 | 62.50 | 19,121 |
| 04 Dec 2023 | 64.00 | 65.00 | 61.50 | 62.50 | 62.50 | 23,908 |
| 01 Dec 2023 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 57,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.