Everyman Media Group plc (EMAN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:21PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.00 | 0.00 | 0.00 | 58.25 | 58.25 | 15,000 |
| May 01, 2024 | 57.50 | 58.68 | 57.65 | 58.25 | 58.25 | 49,351 |
| Apr 30, 2024 | 57.50 | 58.00 | 57.01 | 57.50 | 57.50 | 13,752 |
| Apr 29, 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 27,201 |
| Apr 26, 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 7,028 |
| Apr 25, 2024 | 57.50 | 57.84 | 57.15 | 57.50 | 57.50 | 4,930 |
| Apr 24, 2024 | 57.50 | 57.17 | 57.00 | 57.50 | 57.50 | 8,007 |
| Apr 23, 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 270 |
| Apr 22, 2024 | 57.50 | 58.00 | 57.01 | 58.00 | 58.00 | 3,931 |
| Apr 19, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 14,378 |
| Apr 18, 2024 | 57.50 | 58.00 | 57.26 | 57.50 | 57.50 | 60,048 |
| Apr 17, 2024 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | 140,648 |
| Apr 16, 2024 | 58.50 | 61.00 | 57.00 | 59.00 | 59.00 | 150,228 |
| Apr 15, 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 55,395 |
| Apr 12, 2024 | 56.00 | 57.00 | 55.55 | 56.00 | 56.00 | 4,935 |
| Apr 11, 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 106,765 |
| Apr 10, 2024 | 56.50 | 55.90 | 55.09 | 56.50 | 56.50 | 9,884 |
| Apr 09, 2024 | 56.50 | 58.00 | 54.00 | 54.00 | 54.00 | 20,111 |
| Apr 08, 2024 | 56.50 | 55.95 | 55.06 | 56.50 | 56.50 | 9,394 |
| Apr 05, 2024 | 56.50 | 56.86 | 56.86 | 56.50 | 56.50 | 2 |
| Apr 04, 2024 | 56.00 | 55.60 | 55.00 | 56.50 | 56.50 | 6,033 |
| Apr 03, 2024 | 56.00 | 55.17 | 55.00 | 56.00 | 56.00 | 68,461 |
| Apr 02, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 20,568 |
| Mar 28, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,286 |
| Mar 27, 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 8,307 |
| Mar 26, 2024 | 57.00 | 58.00 | 56.00 | 56.50 | 56.50 | 9,100 |
| Mar 25, 2024 | 57.00 | 57.34 | 56.00 | 57.00 | 57.00 | 252 |
| Mar 22, 2024 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 6,315 |
| Mar 21, 2024 | 57.00 | 57.34 | 55.25 | 57.00 | 57.00 | 50,226 |
| Mar 20, 2024 | 57.50 | 58.00 | 56.06 | 57.00 | 57.00 | 46,486 |
| Mar 19, 2024 | 59.00 | 59.00 | 56.38 | 57.50 | 57.50 | 17,973 |
| Mar 18, 2024 | 59.00 | 60.00 | 58.02 | 59.00 | 59.00 | 6,080 |
| Mar 15, 2024 | 59.00 | 59.14 | 58.06 | 59.00 | 59.00 | 7,822 |
| Mar 14, 2024 | 59.00 | 58.24 | 55.00 | 59.00 | 59.00 | 4,284 |
| Mar 13, 2024 | 59.00 | 59.45 | 59.45 | 59.00 | 59.00 | 3 |
| Mar 12, 2024 | 58.00 | 59.45 | 58.24 | 59.00 | 59.00 | 3,967 |
| Mar 11, 2024 | 58.00 | 59.00 | 57.60 | 58.00 | 58.00 | 15,414 |
| Mar 08, 2024 | 58.00 | 58.00 | 57.60 | 58.00 | 58.00 | 21,995 |
| Mar 07, 2024 | 59.00 | 59.88 | 57.60 | 58.00 | 58.00 | 24,992 |
| Mar 06, 2024 | 59.00 | 61.00 | 58.12 | 59.00 | 59.00 | 1,089 |
| Mar 05, 2024 | 61.00 | 62.00 | 58.50 | 59.00 | 59.00 | 68,331 |
| Mar 04, 2024 | 62.50 | 63.00 | 60.55 | 61.00 | 61.00 | 37,969 |
| Mar 01, 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 12,903 |
| Feb 29, 2024 | 62.50 | 62.84 | 62.06 | 62.50 | 62.50 | 158 |
| Feb 28, 2024 | 62.50 | 62.49 | 56.50 | 61.00 | 61.00 | 2,405 |
| Feb 27, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 2,329 |
| Feb 26, 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 11,207 |
| Feb 23, 2024 | 62.50 | 63.50 | 62.05 | 62.50 | 62.50 | 6,300 |
| Feb 22, 2024 | 62.50 | 62.84 | 62.50 | 62.50 | 62.50 | 12,239 |
| Feb 21, 2024 | 62.50 | 62.50 | 56.50 | 62.50 | 62.50 | 54,464 |
| Feb 20, 2024 | 62.50 | 62.05 | 62.05 | 62.50 | 62.50 | 4,201 |
| Feb 19, 2024 | 63.00 | 63.68 | 61.00 | 63.00 | 63.00 | 5,416 |
| Feb 16, 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 63.00 | 11,500 |
| Feb 15, 2024 | 66.00 | 65.02 | 62.00 | 63.00 | 63.00 | 63,677 |
| Feb 14, 2024 | 67.00 | 66.68 | 65.00 | 66.00 | 66.00 | 60,772 |
| Feb 13, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 57,821 |
| Feb 12, 2024 | 67.00 | 67.90 | 66.00 | 67.00 | 67.00 | 38,054 |
| Feb 09, 2024 | 67.00 | 66.90 | 66.00 | 67.00 | 67.00 | 46,461 |
| Feb 08, 2024 | 67.00 | 66.97 | 66.00 | 67.00 | 67.00 | 9,238 |
| Feb 07, 2024 | 66.50 | 68.00 | 66.00 | 67.00 | 67.00 | 54,834 |
| Feb 06, 2024 | 66.50 | 67.78 | 65.21 | 66.50 | 66.50 | 14,988 |
| Feb 05, 2024 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | 22,389 |
| Feb 02, 2024 | 66.50 | 68.00 | 65.15 | 67.50 | 67.50 | 189,716 |
| Feb 01, 2024 | 61.00 | 67.00 | 60.00 | 66.00 | 66.00 | 344,183 |
| Jan 31, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 97,188 |
| Jan 30, 2024 | 61.00 | 60.82 | 60.00 | 61.00 | 61.00 | 567,034 |
| Jan 29, 2024 | 61.00 | 60.82 | 60.00 | 61.00 | 61.00 | 24,532 |
| Jan 26, 2024 | 61.00 | 60.06 | 60.06 | 61.00 | 61.00 | 1,829 |
| Jan 25, 2024 | 61.00 | 60.84 | 60.00 | 61.00 | 61.00 | 2,295 |
| Jan 24, 2024 | 62.00 | 63.00 | 60.10 | 61.00 | 61.00 | 16,340 |
| Jan 23, 2024 | 60.00 | 63.00 | 59.54 | 62.00 | 62.00 | 83,637 |
| Jan 22, 2024 | 59.00 | 59.62 | 58.69 | 59.00 | 59.00 | 1,098 |
| Jan 19, 2024 | 60.50 | 61.00 | 58.55 | 59.00 | 59.00 | 47,169 |
| Jan 18, 2024 | 60.50 | 60.01 | 60.01 | 60.50 | 60.50 | 100 |
| Jan 17, 2024 | 60.50 | 60.25 | 60.00 | 60.50 | 60.50 | 73,999 |
| Jan 16, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 10,253 |
| Jan 15, 2024 | 62.00 | 62.00 | 60.25 | 60.50 | 60.50 | 20,052 |
| Jan 12, 2024 | 62.50 | 61.15 | 61.15 | 62.50 | 62.50 | 673 |
| Jan 11, 2024 | 62.50 | 61.80 | 61.00 | 62.50 | 62.50 | 10,334 |
| Jan 10, 2024 | 61.00 | 61.98 | 60.00 | 62.50 | 62.50 | 15,787 |
| Jan 09, 2024 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 36,250 |
| Jan 08, 2024 | 60.50 | 60.90 | 59.50 | 60.50 | 60.50 | 100,697 |
| Jan 05, 2024 | 64.50 | 64.64 | 63.00 | 60.50 | 60.50 | 40,126 |
| Jan 04, 2024 | 64.50 | 65.00 | 63.03 | 64.50 | 64.50 | 3,662 |
| Jan 03, 2024 | 64.50 | 64.00 | 63.51 | 64.50 | 64.50 | 5,600 |
| Jan 02, 2024 | 64.50 | 65.40 | 63.25 | 64.50 | 64.50 | 37,319 |
| Dec 29, 2023 | 64.50 | 63.55 | 63.25 | 64.50 | 64.50 | 6,213 |
| Dec 28, 2023 | 64.50 | 67.00 | 63.06 | 64.50 | 64.50 | 12,034 |
| Dec 27, 2023 | 64.50 | 64.50 | 63.06 | 64.50 | 64.50 | 508 |
| Dec 22, 2023 | 62.50 | 66.00 | 61.00 | 65.00 | 65.00 | 97,850 |
| Dec 21, 2023 | 62.50 | 64.00 | 62.62 | 62.50 | 62.50 | 5,691 |
| Dec 20, 2023 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 6,112 |
| Dec 19, 2023 | 62.50 | 64.00 | 62.50 | 62.50 | 62.50 | 8,140 |
| Dec 18, 2023 | 62.50 | 63.97 | 62.31 | 62.50 | 62.50 | 1,598 |
| Dec 15, 2023 | 62.50 | 63.97 | 62.10 | 62.50 | 62.50 | 28,399 |
| Dec 14, 2023 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 105,256 |
| Dec 13, 2023 | 62.50 | 61.51 | 61.00 | 62.50 | 62.50 | 52,969 |
| Dec 12, 2023 | 62.50 | 63.00 | 61.51 | 62.50 | 62.50 | 5,730 |
| Dec 11, 2023 | 62.50 | 63.37 | 61.51 | 62.50 | 62.50 | 150,575 |
| Dec 08, 2023 | 62.50 | 63.40 | 63.40 | 62.50 | 62.50 | 27,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.