UK markets closed

Everyman Media Group plc (EMAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
135.000.00 (0.00%)
At close: 05:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021134.10137.00132.00135.00135.0018,192
02 Dec 2021135.00137.00134.40135.00135.004,505
01 Dec 2021135.00137.00137.00135.00135.00113
30 Nov 2021135.00137.00134.10135.00135.001,534
29 Nov 2021134.00138.00132.80135.00135.0028,179
26 Nov 2021143.50145.00128.00134.00134.00104,158
25 Nov 2021145.00144.70142.25145.00145.003,648
24 Nov 2021145.00145.07142.15145.00145.0034,388
23 Nov 2021146.00148.00142.08145.00145.0072,598
22 Nov 2021148.50154.00140.00146.00146.0063,595
19 Nov 2021142.00141.00141.00142.00142.006,299
18 Nov 2021142.00143.45141.00142.00142.005,755
17 Nov 2021142.00143.50140.00142.00142.008,457
16 Nov 2021142.00144.00141.70142.00142.0030,728
15 Nov 2021134.50143.99133.00142.00142.0057,613
12 Nov 2021134.50135.97134.50134.50134.502,857
11 Nov 2021134.50136.00134.02134.50134.5042,830
10 Nov 2021134.50136.00133.84134.50134.5025,517
09 Nov 2021133.00136.00132.00134.50134.5031,644
08 Nov 2021133.50134.00131.00133.00133.0049,324
05 Nov 2021134.50138.00131.00133.50133.5010,517
04 Nov 2021133.00138.00130.79134.50134.5019,265
03 Nov 2021131.50133.00130.03133.00133.0029,903
02 Nov 2021133.50135.00130.00131.50131.509,821
01 Nov 2021134.00135.00132.00133.50133.5020,486
29 Oct 2021134.00135.00132.04134.00134.00163
28 Oct 2021136.50137.00133.00134.00134.009,306
27 Oct 2021140.50143.00135.00136.50136.5049,702
26 Oct 2021140.50142.00138.00140.50140.502,247
25 Oct 2021141.50143.00139.00140.50140.506,369
22 Oct 2021147.00149.00139.00141.50141.5031,077
21 Oct 2021147.00146.80145.00147.00147.007,064
20 Oct 2021147.00147.70142.50142.50142.5028,670
19 Oct 2021147.00147.70145.65147.00147.004,865
18 Oct 2021147.00147.72145.00147.00147.006,178
15 Oct 2021147.00146.20145.00147.00147.005,751
14 Oct 2021146.00150.00145.00147.00147.0022,693
13 Oct 2021143.50150.00142.00146.00146.0036,150
12 Oct 2021142.50149.00141.30143.50143.5019,969
11 Oct 2021132.50145.00133.65142.50142.5056,661
08 Oct 2021132.50134.75130.76132.50132.5012,890
07 Oct 2021132.50133.50130.05132.50132.5010,036
06 Oct 2021136.00138.00130.00132.50132.5020,464
05 Oct 2021136.00137.92132.26136.00136.008,431
04 Oct 2021137.50140.00132.40136.00136.0027,728
01 Oct 2021140.00142.00135.00137.50137.5014,534
30 Sept 2021144.50146.75138.00140.00140.0043,392
29 Sept 2021141.00148.00140.00144.50144.5085,352
28 Sept 2021135.00145.00137.00141.00141.0058,742
27 Sept 2021123.50137.00122.00135.00135.0054,867
24 Sept 2021125.00130.00122.00123.50123.5089,034
23 Sept 2021120.00126.80121.96125.00125.0085,140
22 Sept 2021118.00122.00119.00119.00119.0026,814
21 Sept 2021117.50118.19116.00118.00118.0037,104
20 Sept 2021118.00119.00117.70117.50117.502,385
17 Sept 2021118.00119.40116.00118.00118.0010,653
16 Sept 2021119.00120.00116.00118.00118.0022,945
15 Sept 2021119.00120.00116.00116.00116.0029,978
14 Sept 2021119.00120.00116.00119.00119.0020,645
13 Sept 2021122.00122.00122.00122.00122.00-
10 Sept 2021119.00120.00120.00119.00119.001,242
09 Sept 2021119.00121.34116.00119.00119.009,291
08 Sept 2021119.00121.40116.00119.00119.008,201
07 Sept 2021121.50122.00115.00119.00119.0073,245
06 Sept 2021121.50123.00120.00121.50121.5068,611
03 Sept 2021121.50122.13120.00121.50121.5014,834
02 Sept 2021123.00123.00120.00121.50121.50170,106
01 Sept 2021129.50133.00121.00124.00124.0048,218
31 Aug 2021132.50135.00125.00129.50129.5010,434
27 Aug 2021132.50132.50128.00132.50132.508,358
26 Aug 2021133.00135.00130.00132.50132.503,770
25 Aug 2021134.00133.44130.00133.00133.001,920
24 Aug 2021135.00134.40130.50134.00134.0054,284
23 Aug 2021135.00135.00130.00135.00135.0012,444
20 Aug 2021135.00135.00132.00135.00135.002,500
19 Aug 2021137.50137.50135.00135.00135.004,110
18 Aug 2021137.50137.50135.00137.50137.501,100
17 Aug 2021138.50140.00135.00137.50137.505,857
16 Aug 2021138.50139.75135.07138.50138.50481
13 Aug 2021140.50142.00139.00138.50138.505,559
12 Aug 2021140.50145.00139.03145.00145.006,526
11 Aug 2021140.50142.00140.30142.00142.00766
10 Aug 2021142.50145.00138.00139.00139.008,439
09 Aug 2021142.50142.50142.50142.50142.50874
06 Aug 2021142.50143.00142.50142.50142.502,200
05 Aug 2021142.50142.50141.00142.50142.5031,390
04 Aug 2021142.50141.50140.00142.50142.508,180
03 Aug 2021142.50143.00140.05141.00141.0018,152
02 Aug 2021142.50143.20140.50142.50142.507,887
30 Jul 2021142.50143.50140.00142.50142.5016,122
29 Jul 2021142.50143.00140.00142.50142.50142,414
28 Jul 2021140.50140.00139.40140.50140.50103,373
27 Jul 2021139.50140.08138.11139.00139.0011,650
26 Jul 2021139.50140.00138.11139.50139.501,251
23 Jul 2021137.00140.00135.00139.50139.5028,840
22 Jul 2021137.00139.00135.00137.00137.0037,932
21 Jul 2021137.00139.28134.00137.00137.0042,462
20 Jul 2021142.00141.50132.00137.00137.00167,255
19 Jul 2021144.50147.00141.00142.00142.005,661
16 Jul 2021147.00149.00142.00145.00145.0017,781
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...