LSE - Delayed Quote GBp
Everyman Media Group plc (EMAN.L)
40.50
+0.50
+(1.25%)
At close: May 9 at 12:30:24 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 40.50 | 41.00 | 40.95 | 40.50 | 40.50 | 17,351 |
| May 8, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 83,391 |
| May 7, 2025 | 38.50 | 39.98 | 38.50 | 39.00 | 39.00 | 12,322 |
| May 6, 2025 | 41.50 | 41.05 | 38.37 | 38.50 | 38.50 | 66,142 |
| May 2, 2025 | 41.00 | 42.00 | 40.30 | 41.50 | 41.50 | 67,174 |
| May 1, 2025 | 42.00 | 43.00 | 40.40 | 41.00 | 41.00 | 25,727 |
| Apr 30, 2025 | 42.00 | 42.50 | 41.10 | 42.00 | 42.00 | 20,005 |
| Apr 29, 2025 | 43.50 | 43.00 | 41.00 | 42.00 | 42.00 | 71,622 |
| Apr 28, 2025 | 43.00 | 44.00 | 42.00 | 43.50 | 43.50 | 20,721 |
| Apr 25, 2025 | 42.00 | 43.98 | 41.00 | 43.00 | 43.00 | 73,283 |
| Apr 24, 2025 | 41.50 | 42.50 | 41.00 | 42.00 | 42.00 | 55,334 |
| Apr 23, 2025 | 41.50 | 41.98 | 41.12 | 41.50 | 41.50 | 15,026 |
| Apr 22, 2025 | 43.50 | 43.75 | 41.00 | 41.50 | 41.50 | 134,255 |
| Apr 17, 2025 | 40.50 | 44.00 | 40.00 | 43.50 | 43.50 | 120,658 |
| Apr 16, 2025 | 39.50 | 41.00 | 39.00 | 41.00 | 41.00 | 294,353 |
| Apr 15, 2025 | 39.00 | 40.00 | 38.00 | 39.50 | 39.50 | 109,819 |
| Apr 14, 2025 | 37.50 | 38.00 | 37.13 | 37.50 | 37.50 | 70,571 |
| Apr 11, 2025 | 37.50 | 37.99 | 37.12 | 37.50 | 37.50 | 18,782 |
| Apr 10, 2025 | 37.50 | 37.99 | 37.58 | 37.50 | 37.50 | 179 |
| Apr 9, 2025 | 37.50 | 37.75 | 37.00 | 37.50 | 37.50 | 44,250 |
| Apr 8, 2025 | 37.50 | 37.58 | 37.01 | 37.50 | 37.50 | 5,580 |
| Apr 7, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 55,655 |
| Apr 4, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 57,967 |
| Apr 3, 2025 | 37.50 | 37.84 | 37.01 | 37.50 | 37.50 | 39,059 |
| Apr 2, 2025 | 37.50 | 38.00 | 38.00 | 37.50 | 37.50 | 889 |
| Apr 1, 2025 | 37.50 | 37.84 | 37.30 | 37.50 | 37.50 | 2,108 |
| Mar 31, 2025 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | 21,708 |
| Mar 28, 2025 | 37.50 | 37.90 | 37.30 | 37.50 | 37.50 | 596 |
| Mar 27, 2025 | 37.50 | 37.30 | 36.80 | 37.50 | 37.50 | 2,512 |
| Mar 26, 2025 | 37.50 | 37.90 | 37.30 | 37.50 | 37.50 | 2,892 |
| Mar 25, 2025 | 37.50 | 37.90 | 37.90 | 37.50 | 37.50 | 2,627 |
| Mar 24, 2025 | 37.50 | 37.95 | 37.01 | 37.50 | 37.50 | 7,861 |
| Mar 21, 2025 | 37.50 | 37.70 | 37.25 | 37.50 | 37.50 | 14,322 |
| Mar 20, 2025 | 37.00 | 37.22 | 37.22 | 37.50 | 37.50 | 10,802 |
| Mar 19, 2025 | 37.00 | 37.90 | 36.30 | 37.00 | 37.00 | 1,262 |
| Mar 18, 2025 | 37.00 | 37.20 | 36.25 | 37.00 | 37.00 | 4,653 |
| Mar 17, 2025 | 37.50 | 38.00 | 36.20 | 37.00 | 37.00 | 56,026 |
| Mar 14, 2025 | 37.50 | 38.00 | 37.01 | 37.50 | 37.50 | 2,727 |
| Mar 13, 2025 | 37.50 | 37.30 | 37.30 | 37.50 | 37.50 | 1,877 |
| Mar 12, 2025 | 37.50 | 37.30 | 37.30 | 37.50 | 37.50 | 4,737 |
| Mar 11, 2025 | 38.00 | 38.00 | 35.00 | 37.60 | 37.60 | 60,838 |
| Mar 10, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 33,050 |
| Mar 7, 2025 | 38.00 | 38.10 | 37.30 | 38.00 | 38.00 | 5,531 |
| Mar 6, 2025 | 38.00 | 38.20 | 37.55 | 38.00 | 38.00 | 42,927 |
| Mar 5, 2025 | 38.00 | 39.00 | 37.25 | 38.00 | 38.00 | 89,916 |
| Mar 4, 2025 | 40.50 | 40.70 | 36.00 | 39.00 | 39.00 | 495,043 |
| Mar 3, 2025 | 40.50 | 40.50 | 39.20 | 40.50 | 40.50 | 113,620 |
| Feb 28, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 97,211 |
| Feb 27, 2025 | 40.50 | 41.00 | 40.18 | 40.50 | 40.50 | 64,978 |
| Feb 26, 2025 | 40.50 | 40.10 | 40.10 | 40.50 | 40.50 | 11,160 |
| Feb 25, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 44,859 |
| Feb 24, 2025 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 12,178 |
| Feb 21, 2025 | 41.00 | 41.92 | 40.74 | 40.50 | 40.50 | 24,040 |
| Feb 20, 2025 | 41.00 | 41.40 | 40.30 | 41.00 | 41.00 | 22,390 |
| Feb 19, 2025 | 41.50 | 41.99 | 40.00 | 41.00 | 41.00 | 102,878 |
| Feb 18, 2025 | 38.50 | 41.99 | 38.00 | 41.50 | 41.50 | 342,605 |
| Feb 17, 2025 | 37.00 | 39.00 | 36.02 | 39.00 | 39.00 | 150,658 |
| Feb 14, 2025 | 36.50 | 39.00 | 36.00 | 37.00 | 37.00 | 1,195,234 |
| Feb 13, 2025 | 36.50 | 37.00 | 36.01 | 37.00 | 37.00 | 102,621 |
| Feb 12, 2025 | 36.50 | 37.00 | 36.40 | 37.00 | 37.00 | 107,952 |
| Feb 11, 2025 | 36.50 | 36.42 | 36.20 | 36.50 | 36.50 | 5,813 |
| Feb 10, 2025 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | 527,652 |
| Feb 7, 2025 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | 112,803 |
| Feb 6, 2025 | 37.50 | 38.00 | 36.01 | 37.50 | 37.50 | 36,106 |
| Feb 5, 2025 | 37.50 | 37.33 | 37.00 | 37.50 | 37.50 | 16,303 |
| Feb 4, 2025 | 37.50 | 37.40 | 37.10 | 37.50 | 37.50 | 8,006 |
| Feb 3, 2025 | 37.50 | 37.40 | 37.34 | 37.50 | 37.50 | 22,357 |
| Jan 31, 2025 | 38.50 | 38.80 | 37.00 | 37.50 | 37.50 | 139,339 |
| Jan 30, 2025 | 38.50 | 38.40 | 37.22 | 38.50 | 38.50 | 47,274 |
| Jan 29, 2025 | 38.50 | 38.45 | 37.15 | 38.50 | 38.50 | 9,663 |
| Jan 28, 2025 | 39.00 | 40.00 | 37.00 | 38.50 | 38.50 | 242,324 |
| Jan 27, 2025 | 40.50 | 41.00 | 38.00 | 39.00 | 39.00 | 67,291 |
| Jan 24, 2025 | 42.00 | 43.00 | 40.00 | 40.50 | 40.50 | 80,083 |
| Jan 23, 2025 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | 10,371 |
| Jan 22, 2025 | 43.50 | 43.25 | 42.00 | 42.50 | 42.50 | 25,913 |
| Jan 21, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | 22,368 |
| Jan 20, 2025 | 43.50 | 44.00 | 43.00 | 44.00 | 44.00 | 90,947 |
| Jan 17, 2025 | 48.50 | 48.06 | 43.00 | 43.50 | 43.50 | 399,910 |
| Jan 16, 2025 | 50.50 | 50.10 | 50.00 | 50.50 | 50.50 | 3,895 |
| Jan 15, 2025 | 50.50 | 50.10 | 50.00 | 50.50 | 50.50 | 5,442 |
| Jan 14, 2025 | 51.25 | 51.05 | 50.00 | 50.50 | 50.50 | 25,920 |
| Jan 13, 2025 | 52.25 | 52.22 | 50.70 | 51.00 | 51.00 | 37,338 |
| Jan 10, 2025 | 52.25 | 52.40 | 52.25 | 52.25 | 52.25 | 20,935 |
| Jan 9, 2025 | 52.50 | 52.52 | 52.00 | 52.25 | 52.25 | 17,346 |
| Jan 8, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 10,372 |
| Jan 7, 2025 | 52.50 | 53.00 | 52.01 | 52.50 | 52.50 | 12,784 |
| Jan 6, 2025 | 52.50 | 52.94 | 50.00 | 52.50 | 52.50 | 59,085 |
| Jan 3, 2025 | 52.50 | 52.95 | 52.38 | 52.50 | 52.50 | 18,974 |
| Jan 2, 2025 | 52.50 | 52.99 | 52.38 | 52.50 | 52.50 | 45,225 |
| Dec 31, 2024 | 52.50 | 52.54 | 52.54 | 52.50 | 52.50 | 54,500 |
| Dec 30, 2024 | 52.50 | 52.52 | 51.00 | 52.00 | 52.00 | 4,392 |
| Dec 27, 2024 | 52.50 | 51.50 | 51.50 | 51.50 | 51.50 | 34 |
| Dec 24, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Dec 23, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Dec 20, 2024 | 53.00 | 54.00 | 52.02 | 53.00 | 53.00 | 103,026 |
| Dec 19, 2024 | 53.00 | 53.98 | 52.50 | 53.00 | 53.00 | 10,054 |
| Dec 18, 2024 | 53.00 | 53.98 | 52.26 | 53.00 | 53.00 | 56,201 |
| Dec 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 16, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,735 |
| Dec 13, 2024 | 53.00 | 52.26 | 52.26 | 53.00 | 53.00 | 3,272 |
| Dec 12, 2024 | 53.00 | 52.90 | 51.00 | 53.00 | 53.00 | 7,077 |
| Dec 11, 2024 | 53.00 | 52.90 | 52.26 | 53.00 | 53.00 | 4,123 |
| Dec 10, 2024 | 53.00 | 52.95 | 52.90 | 53.00 | 53.00 | 14,721 |
| Dec 9, 2024 | 53.00 | 52.26 | 51.00 | 51.00 | 51.00 | 4,652 |
| Dec 6, 2024 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 5,729 |
| Dec 5, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 4, 2024 | 53.00 | 52.99 | 52.99 | 53.00 | 53.00 | 921 |
| Dec 3, 2024 | 53.00 | 54.00 | 52.24 | 53.00 | 53.00 | 102,204 |
| Dec 2, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,489 |
| Nov 29, 2024 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | 7,309 |
| Nov 28, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 732 |
| Nov 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 26, 2024 | 53.50 | 53.40 | 52.00 | 53.50 | 53.50 | 9,899 |
| Nov 25, 2024 | 53.50 | 53.48 | 52.00 | 53.50 | 53.50 | 5,145 |
| Nov 22, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 2,076 |
| Nov 21, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 26,718 |
| Nov 20, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 99,600 |
| Nov 19, 2024 | 53.50 | 52.03 | 52.03 | 53.50 | 53.50 | 2,221 |
| Nov 18, 2024 | 53.50 | 52.50 | 52.30 | 53.50 | 53.50 | 1,191 |
| Nov 15, 2024 | 53.50 | 53.62 | 52.30 | 53.50 | 53.50 | 60,402 |
| Nov 14, 2024 | 53.50 | 51.00 | 51.00 | 53.50 | 53.50 | 1,170 |
| Nov 13, 2024 | 54.25 | 55.00 | 52.00 | 53.50 | 53.50 | 6,475 |
| Nov 12, 2024 | 54.75 | 53.50 | 53.50 | 54.75 | 54.75 | 900 |
| Nov 11, 2024 | 54.75 | 54.38 | 53.55 | 54.75 | 54.75 | 1,429 |
| Nov 8, 2024 | 54.75 | 56.00 | 53.70 | 54.75 | 54.75 | 51,793 |
| Nov 7, 2024 | 54.75 | 55.00 | 53.75 | 54.75 | 54.75 | 2,077 |
| Nov 6, 2024 | 55.00 | 54.20 | 53.55 | 54.75 | 54.75 | 25,594 |
| Nov 5, 2024 | 55.00 | 54.20 | 54.02 | 55.00 | 55.00 | 277 |
| Nov 4, 2024 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 13,821 |
| Nov 1, 2024 | 54.50 | 55.00 | 54.15 | 54.50 | 54.50 | 5,417 |
| Oct 31, 2024 | 54.25 | 55.00 | 53.55 | 54.50 | 54.50 | 2,188 |
| Oct 30, 2024 | 53.50 | 55.00 | 53.90 | 54.25 | 54.25 | 35,864 |
| Oct 29, 2024 | 53.50 | 53.15 | 53.00 | 53.50 | 53.50 | 406 |
| Oct 28, 2024 | 53.00 | 54.00 | 51.00 | 53.50 | 53.50 | 91,990 |
| Oct 25, 2024 | 53.00 | 53.00 | 52.56 | 53.00 | 53.00 | 36,455 |
| Oct 24, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 12,691 |
| Oct 23, 2024 | 56.00 | 56.11 | 52.35 | 53.00 | 53.00 | 72,861 |
| Oct 22, 2024 | 56.50 | 56.98 | 55.00 | 56.00 | 56.00 | 112,011 |
| Oct 21, 2024 | 57.50 | 59.00 | 56.00 | 56.50 | 56.50 | 16,393 |
| Oct 18, 2024 | 57.50 | 58.90 | 56.00 | 57.50 | 57.50 | 23,288 |
| Oct 17, 2024 | 57.50 | 57.50 | 57.08 | 57.50 | 57.50 | 1,000 |
| Oct 16, 2024 | 57.50 | 58.90 | 56.11 | 57.50 | 57.50 | 20,907 |
| Oct 15, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 11 |
| Oct 14, 2024 | 57.50 | 57.14 | 56.00 | 57.50 | 57.50 | 2,217 |
| Oct 11, 2024 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | 5,154 |
| Oct 10, 2024 | 57.50 | 57.25 | 56.25 | 57.50 | 57.50 | 7,950 |
| Oct 9, 2024 | 57.50 | 57.25 | 56.50 | 57.50 | 57.50 | 9,515 |
| Oct 8, 2024 | 57.50 | 57.30 | 56.00 | 57.50 | 57.50 | 2,183 |
| Oct 7, 2024 | 57.50 | 59.00 | 56.60 | 57.50 | 57.50 | 55,417 |
| Oct 4, 2024 | 57.50 | 57.38 | 56.00 | 57.50 | 57.50 | 5,729 |
| Oct 3, 2024 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | 34 |
| Oct 2, 2024 | 58.00 | 59.00 | 56.00 | 57.50 | 57.50 | 7,046 |
| Oct 1, 2024 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 20,067 |
| Sep 30, 2024 | 57.00 | 57.90 | 56.03 | 57.00 | 57.00 | 279,220 |
| Sep 27, 2024 | 57.00 | 57.50 | 56.03 | 57.00 | 57.00 | 187,815 |
| Sep 26, 2024 | 58.50 | 61.00 | 56.04 | 60.00 | 60.00 | 31,612 |
| Sep 25, 2024 | 57.75 | 60.00 | 56.00 | 58.50 | 58.50 | 285,309 |
| Sep 24, 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | 37,668 |
| Sep 23, 2024 | 56.50 | 56.10 | 56.01 | 56.50 | 56.50 | 1,289 |
| Sep 20, 2024 | 56.25 | 57.00 | 56.35 | 56.50 | 56.50 | 114,191 |
| Sep 19, 2024 | 56.25 | 56.99 | 56.48 | 56.25 | 56.25 | 1,463 |
| Sep 18, 2024 | 56.00 | 57.00 | 55.00 | 56.25 | 56.25 | 79,366 |
| Sep 17, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 30,063 |
| Sep 16, 2024 | 58.00 | 57.00 | 55.00 | 56.00 | 56.00 | 38,932 |
| Sep 13, 2024 | 59.00 | 59.25 | 57.25 | 58.00 | 58.00 | 86,102 |
| Sep 12, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 46,011 |
| Sep 11, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 21,711 |
| Sep 10, 2024 | 59.00 | 59.70 | 58.00 | 59.00 | 59.00 | 65,000 |
| Sep 9, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Sep 6, 2024 | 59.00 | 59.78 | 58.94 | 59.00 | 59.00 | 2,082 |
| Sep 5, 2024 | 59.00 | 60.00 | 58.22 | 59.00 | 59.00 | 71,561 |
| Sep 4, 2024 | 59.50 | 61.00 | 58.30 | 59.00 | 59.00 | 24,600 |
| Sep 3, 2024 | 59.50 | 62.00 | 59.00 | 62.00 | 62.00 | 6,307 |
| Sep 2, 2024 | 60.00 | 61.00 | 58.00 | 59.50 | 59.50 | 47,321 |
| Aug 30, 2024 | 60.50 | 61.00 | 59.30 | 60.00 | 60.00 | 21,238 |
| Aug 29, 2024 | 60.50 | 63.00 | 60.20 | 63.00 | 63.00 | 30,077 |
| Aug 28, 2024 | 61.00 | 61.24 | 60.15 | 61.00 | 61.00 | 25,733 |
| Aug 27, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 61,772 |
| Aug 23, 2024 | 61.00 | 61.38 | 60.10 | 61.00 | 61.00 | 28,802 |
| Aug 22, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 10,654 |
| Aug 21, 2024 | 61.00 | 61.40 | 60.61 | 61.00 | 61.00 | 8,910 |
| Aug 20, 2024 | 62.50 | 65.50 | 60.00 | 62.00 | 62.00 | 77,491 |
| Aug 19, 2024 | 56.50 | 62.00 | 56.00 | 61.50 | 61.50 | 108,554 |
| Aug 16, 2024 | 57.00 | 57.25 | 53.50 | 56.50 | 56.50 | 209,484 |
| Aug 15, 2024 | 57.50 | 58.00 | 56.33 | 57.00 | 57.00 | 24,764 |
| Aug 14, 2024 | 55.25 | 58.00 | 55.50 | 57.50 | 57.50 | 63,336 |
| Aug 13, 2024 | 53.50 | 55.70 | 53.00 | 55.00 | 55.00 | 106,939 |
| Aug 12, 2024 | 52.50 | 54.50 | 52.00 | 53.00 | 53.00 | 535,819 |
| Aug 9, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 21,456 |
| Aug 8, 2024 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 49,408 |
| Aug 7, 2024 | 52.50 | 52.17 | 52.00 | 52.50 | 52.50 | 5,110 |
| Aug 6, 2024 | 52.50 | 52.60 | 52.12 | 52.50 | 52.50 | 6,744 |
| Aug 5, 2024 | 53.50 | 54.64 | 52.00 | 52.50 | 52.50 | 21,734 |
| Aug 2, 2024 | 53.50 | 53.90 | 52.96 | 53.50 | 53.50 | 22,171 |
| Aug 1, 2024 | 53.00 | 55.00 | 52.96 | 53.50 | 53.50 | 13,389 |
| Jul 31, 2024 | 53.00 | 52.64 | 52.00 | 53.00 | 53.00 | 12,946 |
| Jul 30, 2024 | 52.50 | 54.00 | 51.00 | 53.00 | 53.00 | 1,496,463 |
| Jul 29, 2024 | 52.50 | 52.88 | 52.88 | 52.50 | 52.50 | 1,435 |
| Jul 26, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | 53,444 |
| Jul 25, 2024 | 50.50 | 52.00 | 50.04 | 51.50 | 51.50 | 127,751 |
| Jul 24, 2024 | 49.00 | 50.00 | 48.90 | 49.20 | 49.20 | 2,561,050 |
| Jul 23, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2,072 |
| Jul 22, 2024 | 49.00 | 49.10 | 48.04 | 49.00 | 49.00 | 29,539 |
| Jul 19, 2024 | 49.00 | 50.00 | 49.19 | 49.00 | 49.00 | 22,002 |
| Jul 18, 2024 | 49.00 | 49.33 | 48.05 | 49.00 | 49.00 | 36,677 |
| Jul 17, 2024 | 49.00 | 50.00 | 48.98 | 49.00 | 49.00 | 50,863 |
| Jul 16, 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 23,622 |
| Jul 15, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 50,387 |
| Jul 12, 2024 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 31,010 |
| Jul 11, 2024 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 8,594 |
| Jul 10, 2024 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | 4,626 |
| Jul 9, 2024 | 50.00 | 49.32 | 49.04 | 50.00 | 50.00 | 5,300 |
| Jul 8, 2024 | 50.00 | 49.32 | 49.04 | 50.00 | 50.00 | 1,110 |
| Jul 5, 2024 | 49.50 | 49.47 | 48.06 | 50.00 | 50.00 | 6,454 |
| Jul 4, 2024 | 49.50 | 50.64 | 48.61 | 49.50 | 49.50 | 796 |
| Jul 3, 2024 | 49.00 | 49.70 | 48.00 | 49.50 | 49.50 | 53,736 |
| Jul 2, 2024 | 49.00 | 49.76 | 48.55 | 49.00 | 49.00 | 3,792 |
| Jul 1, 2024 | 50.50 | 50.40 | 48.38 | 49.00 | 49.00 | 49,083 |
| Jun 28, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 27, 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 15,271 |
| Jun 26, 2024 | 50.50 | 50.94 | 50.02 | 50.50 | 50.50 | 128 |
| Jun 25, 2024 | 50.75 | 50.50 | 50.00 | 50.50 | 50.50 | 8,994 |
| Jun 24, 2024 | 50.75 | 51.50 | 50.00 | 50.75 | 50.75 | 6,335 |
| Jun 21, 2024 | 50.75 | 50.70 | 50.00 | 50.75 | 50.75 | 10,412 |
| Jun 20, 2024 | 50.75 | 51.00 | 50.00 | 50.75 | 50.75 | 6,285 |
| Jun 19, 2024 | 51.25 | 51.50 | 50.00 | 51.50 | 51.50 | 26,101 |
| Jun 18, 2024 | 51.25 | 51.24 | 51.00 | 51.25 | 51.25 | 297 |
| Jun 17, 2024 | 51.25 | 51.29 | 51.00 | 51.25 | 51.25 | 23,677 |
| Jun 14, 2024 | 51.50 | 51.88 | 51.00 | 51.25 | 51.25 | 29,120 |
| Jun 13, 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 12,462 |
| Jun 12, 2024 | 52.00 | 52.00 | 51.20 | 51.50 | 51.50 | 8,761 |
| Jun 11, 2024 | 52.00 | 53.00 | 51.25 | 53.00 | 53.00 | 12,137 |
| Jun 10, 2024 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 48,613 |
| Jun 7, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 44,801 |
| Jun 6, 2024 | 51.25 | 52.00 | 50.00 | 52.00 | 52.00 | 248,762 |
| Jun 5, 2024 | 51.00 | 52.00 | 50.00 | 51.25 | 51.25 | 35,738 |
| Jun 4, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,791 |
| Jun 3, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 27,866 |
| May 31, 2024 | 51.00 | 51.76 | 50.00 | 50.00 | 50.00 | 9,939 |
| May 30, 2024 | 51.50 | 51.90 | 50.00 | 51.00 | 51.00 | 58,343 |
| May 29, 2024 | 53.50 | 53.00 | 50.75 | 52.00 | 52.00 | 144,520 |
| May 28, 2024 | 54.50 | 54.45 | 52.00 | 53.00 | 53.00 | 38,340 |
| May 24, 2024 | 54.50 | 54.49 | 53.00 | 53.00 | 53.00 | 6,870 |
| May 23, 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | 193,836 |
| May 22, 2024 | 56.00 | 56.65 | 55.00 | 55.00 | 55.00 | 71,411 |
| May 21, 2024 | 57.50 | 56.00 | 55.00 | 55.00 | 55.00 | 51,969 |
| May 20, 2024 | 57.50 | 57.44 | 56.00 | 56.00 | 56.00 | 2,270 |
| May 17, 2024 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 853 |
| May 16, 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 1,488 |
| May 15, 2024 | 57.50 | 57.44 | 57.00 | 57.50 | 57.50 | 4,197 |
| May 14, 2024 | 57.50 | 57.44 | 57.00 | 57.50 | 57.50 | 4,064 |
| May 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 10, 2024 | 57.50 | 57.44 | 57.44 | 57.50 | 57.50 | 6,146 |
| May 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Related Tickers
600576.SS Zhejiang Sunriver Culture Tourism Co.,Ltd.
9.84
+1.65%
AH91.HM AMC Entertainment Holdings Inc
2.4195
+2.37%
R35.F Roku, Inc.
55.08
+3.11%
300251.SZ Beijing Enlight Media Co., Ltd.
18.80
+1.02%
0VV.F Paramount Global
19.82
-1.64%
AGF-B.CO AGF A/S
0.8060
0.00%
GBK.ST Goodbye Kansas Group AB (publ)
2.3200
+2.20%
DIS.SN The Walt Disney Company
81.67
0.00%
M0W.F Sport Lisboa e Benfica - Futebol, SAD
4.0700
+3.30%
PARKEN.CO PARKEN Sport & Entertainment A/S
139.00
+0.36%