Everyman Media Group plc (EMAN.L) LSE

41.10

-0.4(-0.96%)

Updated at September 08 08:12AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202541.541.541.54241.12,293
September 04, 202541.541.541.541.541.114
September 03, 20254241.141.14241.18,595
September 02, 20254242424241.889,152
September 01, 202541.0242424241.021,471
August 29, 202541424243.8414,361
August 28, 202541.884242434139,063
August 27, 202540.242424240.2945
August 26, 202541.88424242414,910
August 22, 202542.47424242.4741.0218,090
August 21, 202542.47424242.4741.111,412
August 20, 2025424242434131,512
August 19, 202542.4742.542.542.542.0825,014
August 18, 202542.1542.542.542.994229,940
August 15, 202542.1542.542.542.9942.0819,405
August 14, 202542.1542.542.542.542.0810,726
August 13, 202542.9942.542.542.9942.133,654
August 12, 202542.542.542.54342.5164
August 11, 202542.542.542.5434215,099
August 08, 202542.9842.542.54342.225,079
August 07, 202542.154242434124,639
August 06, 202542.14424242.14424,746
August 05, 202542.14424243.84210,389
August 04, 202541.9842424341.243,498
August 01, 202542.07424242.9841.716,989
July 31, 202541.742424341.241,978
July 30, 202542.98424242.984144,467
July 29, 202542.74242434148,087
July 28, 202542.9642.542.54442234,865
July 25, 202540.424141424051,095
July 24, 202540.240.4240.4240.4240.210,281
July 23, 202540.4141414240.216,412
July 22, 202541.65414141.654150,000
July 21, 20254041414139.5233,898
July 18, 2025394040413985,257
July 17, 202539.239.539.539.539.2802
July 16, 202539.0139.539.539.939.015,076
July 15, 202539.5839.539.54039724
July 14, 202540.640.640.640.63923,194
July 11, 202539.739.539.54039978
July 10, 202539.839.539.5403912,271
July 09, 202539.239.539.539.539.25,104
July 08, 202539.239.539.539.7838.27,343
July 07, 202539.539.539.539.539.50
July 04, 202539.239.239.239.239.28,929
July 03, 202539.839.539.539.839.1911,241
July 02, 20254239.539.54239.514,849
July 01, 202540.4141414140.4125,996
June 30, 202540.55424242.84018,351
June 27, 202540.341414139.348,927
June 26, 2025424141424054,333
June 25, 202541.6414141.64018,189
June 24, 202540.2541414140.254,370
June 23, 202540414141.640900
June 20, 202540414142401,199
June 19, 202539.841414139.85,835
June 18, 20254041414239.24,068
June 17, 202540.341414140.345,517
June 16, 202540.6404041.64012,631
June 13, 202540.341414140.0230,389