LSE - Delayed Quote GBp

Everyman Media Group plc (EMAN.L)

Compare
55.36 +2.36 (+4.45%)
As of 2:17 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Aug 13, 2024 54.50 55.70 53.00 55.36 55.36 88,492
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
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 9, 2024 67.00 66.90 66.00 67.00 67.00 46,461
Feb 8, 2024 67.00 66.97 66.00 67.00 67.00 9,238
Feb 7, 2024 66.50 68.00 66.00 67.00 67.00 54,834
Feb 6, 2024 66.50 67.78 65.21 66.50 66.50 14,988
Feb 5, 2024 67.50 68.00 65.00 66.50 66.50 22,389
Feb 2, 2024 66.50 68.00 65.15 67.50 67.50 189,716
Feb 1, 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 9, 2024 60.50 62.00 60.00 61.00 61.00 36,250
Jan 8, 2024 60.50 60.90 59.50 60.50 60.50 100,697
Jan 5, 2024 64.50 64.64 63.00 60.50 60.50 40,126
Jan 4, 2024 64.50 65.00 63.03 64.50 64.50 3,662
Jan 3, 2024 64.50 64.00 63.51 64.50 64.50 5,600
Jan 2, 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 8, 2023 62.50 63.40 63.40 62.50 62.50 27,600
Dec 7, 2023 62.50 63.40 61.00 62.50 62.50 100,336
Dec 6, 2023 62.50 63.40 61.26 62.50 62.50 31,333
Dec 5, 2023 63.00 64.00 61.00 62.50 62.50 19,121
Dec 4, 2023 64.00 65.00 61.50 62.50 62.50 23,908
Dec 1, 2023 65.00 66.00 62.00 64.00 64.00 57,632
Nov 30, 2023 65.00 64.25 64.00 65.00 65.00 13,203
Nov 29, 2023 65.00 66.00 64.00 65.00 65.00 94,878
Nov 28, 2023 65.00 65.50 64.00 65.00 65.00 25,074
Nov 27, 2023 66.50 69.00 64.00 65.00 65.00 25,723
Nov 24, 2023 59.00 67.50 59.80 66.50 66.50 336,573
Nov 23, 2023 58.50 60.50 58.00 59.50 59.50 52,093
Nov 22, 2023 57.50 59.64 56.00 58.50 58.50 1,767,664
Nov 21, 2023 57.75 58.00 57.00 57.50 57.50 34,603
Nov 20, 2023 58.25 58.50 58.00 57.75 57.75 2,984
Nov 17, 2023 58.25 57.00 57.00 58.25 58.25 40
Nov 16, 2023 58.25 58.50 57.00 58.25 58.25 99,654
Nov 15, 2023 58.25 58.13 58.13 58.25 58.25 3,541
Nov 14, 2023 58.25 58.25 58.00 58.25 58.25 16,204
Nov 13, 2023 58.25 58.13 58.01 58.25 58.25 2,115
Nov 10, 2023 58.75 59.00 57.00 58.25 58.25 104,903
Nov 9, 2023 58.50 59.00 58.00 58.75 58.75 134,069
Nov 8, 2023 58.50 59.00 58.00 58.50 58.50 10,153
Nov 7, 2023 58.50 59.00 59.00 58.50 58.50 8
Nov 6, 2023 58.50 58.78 58.06 58.50 58.50 971
Nov 3, 2023 58.50 59.00 58.00 58.50 58.50 4,203
Nov 2, 2023 58.50 58.97 58.00 58.50 58.50 90,406
Nov 1, 2023 59.00 59.00 58.00 58.50 58.50 32,346
Oct 31, 2023 59.00 59.75 58.00 59.00 59.00 10,873
Oct 30, 2023 59.00 59.00 58.22 59.00 59.00 3,668
Oct 27, 2023 59.00 58.22 58.22 59.00 59.00 400
Oct 26, 2023 59.50 59.03 58.20 59.00 59.00 19,724
Oct 25, 2023 59.00 59.22 59.00 59.50 59.50 37,938
Oct 24, 2023 59.00 59.50 58.00 59.00 59.00 33,969
Oct 23, 2023 58.00 60.00 57.00 59.00 59.00 42,978
Oct 20, 2023 57.50 59.00 57.00 58.00 58.00 4,192
Oct 19, 2023 55.00 58.00 54.00 55.00 55.00 9,739,668
Oct 18, 2023 57.50 58.00 54.06 55.00 55.00 47,351
Oct 17, 2023 57.50 57.21 57.00 57.50 57.50 1,742
Oct 16, 2023 57.50 57.50 57.50 57.50 57.50 -
Oct 13, 2023 57.50 57.50 57.50 57.50 57.50 -
Oct 12, 2023 57.50 57.24 57.00 57.50 57.50 3,052
Oct 11, 2023 57.50 57.35 57.00 57.50 57.50 701
Oct 10, 2023 57.50 58.50 57.00 57.50 57.50 3,660
Oct 9, 2023 57.50 58.50 56.50 57.50 57.50 23,829
Oct 6, 2023 57.50 57.74 57.01 57.50 57.50 10,538
Oct 5, 2023 57.50 58.00 56.55 57.50 57.50 35,308
Oct 4, 2023 57.00 58.00 56.55 57.50 57.50 45,682
Oct 3, 2023 54.00 58.00 54.96 57.00 57.00 474,663
Oct 2, 2023 52.50 55.00 51.00 55.00 55.00 1,576,279
Sep 29, 2023 55.00 55.00 50.12 51.00 51.00 172,785
Sep 28, 2023 55.50 54.12 54.02 55.00 55.00 16,027
Sep 27, 2023 55.50 57.00 54.13 55.50 55.50 172,714
Sep 26, 2023 55.50 55.00 54.00 55.50 55.50 12,104
Sep 25, 2023 55.50 57.00 54.00 55.50 55.50 271
Sep 22, 2023 55.50 55.50 54.00 55.50 55.50 21,200
Sep 21, 2023 55.50 57.00 54.00 55.50 55.50 591
Sep 20, 2023 55.50 55.29 55.14 55.50 55.50 63,467
Sep 19, 2023 55.50 57.00 55.33 55.50 55.50 6,205
Sep 18, 2023 56.00 57.00 54.00 55.50 55.50 28,009
Sep 15, 2023 56.00 56.89 55.00 56.00 56.00 5,264
Sep 14, 2023 56.00 57.00 55.00 56.00 56.00 867
Sep 13, 2023 56.00 56.00 55.00 56.00 56.00 27,518
Sep 12, 2023 56.00 57.00 55.00 56.00 56.00 17,321
Sep 11, 2023 56.00 56.00 54.00 56.00 56.00 99,777
Sep 8, 2023 56.00 56.44 55.10 56.00 56.00 19,866
Sep 7, 2023 56.50 58.00 55.00 56.00 56.00 25,564
Sep 6, 2023 58.00 58.00 55.50 56.50 56.50 20,630
Sep 5, 2023 58.00 57.00 57.00 58.00 58.00 2,378
Sep 4, 2023 58.00 59.00 57.00 58.00 58.00 3,350
Sep 1, 2023 58.00 59.00 57.00 58.00 58.00 45,410
Aug 31, 2023 58.00 58.00 57.00 58.00 58.00 290
Aug 30, 2023 58.00 59.00 57.00 58.00 58.00 2,862
Aug 29, 2023 58.50 59.00 57.03 58.00 58.00 12,098
Aug 25, 2023 58.50 59.00 56.00 58.50 58.50 28,441
Aug 24, 2023 60.00 59.00 57.00 58.50 58.50 20,284
Aug 23, 2023 60.00 59.85 58.00 60.00 60.00 28,582
Aug 22, 2023 60.00 59.85 58.15 60.00 60.00 7,800
Aug 21, 2023 60.00 59.85 58.04 60.00 60.00 43,381
Aug 18, 2023 60.00 62.00 58.00 60.00 60.00 145,241
Aug 17, 2023 60.00 59.80 58.10 60.00 60.00 649
Aug 16, 2023 60.00 62.00 58.00 60.00 60.00 1,978
Aug 15, 2023 60.00 59.95 58.10 60.00 60.00 16,344
Aug 14, 2023 60.00 60.00 58.00 60.00 60.00 15,215