Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Everyman Media Group plc (EMAN.L)

Compare

40.50

-0.50

(-1.22%)

At close: February 21 at 4:24:03 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
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	-
May 8, 2024	57.50	57.02	57.00	57.50	57.50	5,886
May 7, 2024	58.50	58.25	57.00	57.50	57.50	121,487
May 3, 2024	58.25	59.00	57.50	58.50	58.50	193,706
May 2, 2024	58.25	58.15	56.50	58.25	58.25	5,500
May 1, 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 9, 2024	56.50	58.00	54.00	54.00	54.00	20,111
Apr 8, 2024	56.50	55.95	55.06	56.50	56.50	9,394
Apr 5, 2024	56.50	56.86	56.86	56.50	56.50	2
Apr 4, 2024	56.00	55.60	55.00	56.50	56.50	6,033
Apr 3, 2024	56.00	55.17	55.00	56.00	56.00	68,461
Apr 2, 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 8, 2024	58.00	58.00	57.60	58.00	58.00	21,995
Mar 7, 2024	59.00	59.88	57.60	58.00	58.00	24,992
Mar 6, 2024	59.00	61.00	58.12	59.00	59.00	1,089
Mar 5, 2024	61.00	62.00	58.50	59.00	59.00	68,331
Mar 4, 2024	62.50	63.00	60.55	61.00	61.00	37,969
Mar 1, 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

HLEE.SW Highlight Event and Entertainment AG

7.70

-12.99%

0MNQ.IL Cyfrowy Polsat S.A.

25.10

0.00%

HDUP HeadsUp Entertainment International Inc.

0.0055

0.00%

J5A.HM Warner Bros.Discovery Inc

10.60

+2.04%

HLG.DE Highlight Communications AG

1.1200

+0.90%

241840.KQ ASTORY Co.,Ltd

9,020.00

-4.75%

MUF.SG Manchester United PLC

13.74

-1.47%

3MB.F Goodbye Kansas Group AB N

0.3700

-6.57%

KPSN.BE Kinepolis Group NV

35.65

-1.93%

CSSEQ Chicken Soup for the Soul Entertainment, Inc.

0.0001

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Everyman Media Group plc (EMAN.L)

Related Tickers