EMAN.L - Everyman Media Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202364.0064.0062.0662.3562.356,788
07 Jun 202363.0064.0062.0063.0063.0039,487
06 Jun 202363.0064.0062.0063.0063.00194
05 Jun 202363.0064.0062.0063.0063.002,843
02 Jun 202363.0064.0062.2563.0063.005,271
01 Jun 202363.0064.0062.0063.0063.00861
31 May 202363.0064.0062.0063.0063.002,129
30 May 202363.0062.5062.0063.0063.006,744
26 May 202363.0063.0062.5063.0063.0047,988
25 May 202363.0062.8062.3463.0063.001,674
24 May 202363.0064.0062.2063.0063.0011,452
23 May 202363.0062.8562.0063.0063.006,734
22 May 202363.0064.0062.0063.0063.00938
19 May 202363.0064.0062.0063.0063.006,067
18 May 202363.0062.9062.0063.0063.003,348
17 May 202366.0066.9862.0063.0063.0077,760
16 May 202366.0067.0065.0066.0066.0013,350
15 May 202366.0066.2465.0066.0066.0025,536
12 May 202366.0067.0066.7466.0066.001,300
11 May 202366.0067.0065.0066.0066.003,781
10 May 202367.5067.0063.5566.0066.0058,188
09 May 202365.5068.6063.0067.5067.5032,202
05 May 202364.5068.0065.5065.5065.5010,002
04 May 202360.0066.5061.2064.5064.50144,537
03 May 202357.5062.0055.0060.0060.0015,880,319
02 May 202357.5058.0057.3057.5057.5071,382
28 Apr 202357.5058.0057.0057.5057.5034,798
27 Apr 202359.0060.0057.0057.5057.50162,694
26 Apr 202359.0058.5057.0059.0059.0015,366
25 Apr 202359.0060.0058.0059.0059.00237,126
24 Apr 202359.0060.0058.0059.0059.0074,462
21 Apr 202361.0062.0058.0059.0059.00217,230
20 Apr 202362.5063.0060.0261.0061.00259,045
19 Apr 202362.5063.0062.1762.5062.50500
18 Apr 202362.5063.0062.0062.5062.5011,528
17 Apr 202362.5064.5062.0462.5062.5029,276
14 Apr 202362.5063.0062.5062.5062.5080,733
13 Apr 202362.5063.0062.0062.5062.50118,515
12 Apr 202366.0067.0062.0062.5062.50202,997
11 Apr 202365.5067.0064.0065.5065.50143,892
06 Apr 202365.5067.0064.2465.5065.50191,054
05 Apr 202366.5068.0065.0066.0066.00215,658
04 Apr 202366.5068.0065.0066.5066.50115,429
03 Apr 202366.5068.0065.0066.5066.5058,067
31 Mar 202366.5068.0066.2566.5066.50166,864
30 Mar 202366.5068.0066.2266.5066.503,186
29 Mar 202367.0068.0065.1566.5066.50257,954
28 Mar 202372.0072.0066.2567.0067.00122,411
27 Mar 202372.0074.0070.0072.0072.007,645
24 Mar 202372.0073.0071.0072.0072.005,455
23 Mar 202374.5075.0072.0072.0072.0016,521
22 Mar 202374.5076.0073.0074.5074.507,005
21 Mar 202375.0074.9973.0074.5074.509,569
20 Mar 202376.0077.0073.1475.0075.0088,901
17 Mar 202376.0077.0075.0076.0076.0013,879
16 Mar 202377.0077.0075.0076.0076.0049,669
15 Mar 202377.0078.0076.0077.0077.0013,637
14 Mar 202377.0077.0077.0077.0077.00-
13 Mar 202377.5078.0076.0077.0077.0026,300
10 Mar 202378.0077.9076.0077.5077.501,577
09 Mar 202378.0079.0077.0078.0078.001,308
08 Mar 202379.0079.0077.0078.0078.0037,625
07 Mar 202379.0080.0078.0079.0079.0010,959
06 Mar 202379.0080.0078.0079.0079.004,383
03 Mar 202379.0080.6078.8879.0079.006,970
02 Mar 202379.5080.0078.6679.0079.0010,517
01 Mar 202380.0081.0078.0079.5079.5020,653
28 Feb 202382.0083.0079.0080.0080.0024,793
27 Feb 202382.0083.0081.0082.0082.0035,697
24 Feb 202382.0083.0081.0082.0082.007,984
23 Feb 202382.0083.0081.0082.0082.009,775
22 Feb 202383.0083.0081.0082.0082.0016,553
21 Feb 202383.0084.0082.0083.0083.003,172
20 Feb 202383.0084.0082.1283.0083.007,016
17 Feb 202383.0082.4082.1383.0083.007,260
16 Feb 202383.0084.0082.1383.0083.003,884
15 Feb 202383.0084.0082.0082.0082.0029,320
14 Feb 202383.0084.0082.0683.0083.0015,713
13 Feb 202383.0084.0082.0083.0083.003,423
10 Feb 202383.5085.0082.2883.0083.001,084
09 Feb 202383.5085.0082.2083.5083.5010,992
08 Feb 202383.5085.0082.0183.5083.5015,421
07 Feb 202383.5085.0082.0083.5083.507,095
06 Feb 202383.5085.0082.0083.5083.507,889
03 Feb 202383.5085.0082.0083.5083.5029,525
02 Feb 202387.0088.0082.5083.5083.5065,383
01 Feb 202388.0088.0086.0087.0087.0013,596
31 Jan 202388.0089.0087.0088.0088.002,323
30 Jan 202390.0091.0087.0088.0088.0022,037
27 Jan 202390.5092.8090.1090.5090.5012,881
26 Jan 202390.0091.0090.0090.5090.50120,055
25 Jan 202391.5091.9890.0090.5090.50118,790
24 Jan 202393.5095.0090.0091.5091.50256,315
23 Jan 202388.0095.0088.0093.5093.50112,912
20 Jan 202377.5089.0080.0086.0086.0050,338
19 Jan 202377.5080.0075.0077.5077.5011,516
18 Jan 202377.5080.0077.9577.5077.501,869
17 Jan 202377.5080.0077.5077.5077.5035,241
16 Jan 202380.0080.4475.7077.5077.50153,697
13 Jan 202381.5081.4578.0080.0080.0039,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...