Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Everyman Media (EMAN) Share Price

Intraday
Historical

Price	38.50p on 30-10-2025 at 17:15:00
Change	0.00p 0%
Buy	39.00p
Sell	38.00p

Last Trade:	Buy 2.00 at 38.55p
Day's Volume:	11,907
Last Close:	38.50p
Open:	38.50p
ISIN:	GB00BFH55S51

Day's Range	38.50p - 38.50p
52wk Range:	36.20p - 55.00p
Market Capitalisation:	£35.10m
VWAP:	38.40275p
Shares in Issue:	91.18m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Everyman Media (EMAN) Latest Trades
Buy*	2	38.55p	Ordinary	16:26:13 - 30-Oct-25
Buy*	27	39.00p	SI Trade	12:29:44 - 30-Oct-25
Buy*	2	39.00p	SI Trade	12:29:44 - 30-Oct-25
Buy*	3	39.00p	SI Trade	12:29:44 - 30-Oct-25
Buy*	3	39.00p	SI Trade	12:29:44 - 30-Oct-25
Buy*	256	39.00p	SI Trade	12:29:44 - 30-Oct-25
Buy*	256	39.00p	SI Trade	12:29:44 - 30-Oct-25
Sell*	10	38.00p	SI Trade	12:29:44 - 30-Oct-25
Sell*	4	38.00p	SI Trade	12:29:44 - 30-Oct-25
Sell*	20	38.00p	SI Trade	12:29:44 - 30-Oct-25

See more Everyman Media trades

Everyman Media (EMAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2025 (Thu)	38.50	38.50	38.50	38.50	11,907
29th Oct 2025 (Wed)	38.50	38.00	38.00	38.50	21,070
28th Oct 2025 (Tue)	38.50	38.00	38.00	38.50	6,021
27th Oct 2025 (Mon)	38.50	38.50	38.50	38.50	4,207
24th Oct 2025 (Fri)	39.00	39.00	38.50	38.50	13,792
23rd Oct 2025 (Thu)	39.50	40.80	40.80	40.80	20,132
22nd Oct 2025 (Wed)	39.50	39.50	39.50	39.50	1,501
21st Oct 2025 (Tue)	39.50	39.50	39.50	39.50	2,336
20th Oct 2025 (Mon)	39.50	39.50	39.50	39.50	9,243
17th Oct 2025 (Fri)	39.80	39.80	39.00	39.50	18,072
16th Oct 2025 (Thu)	40.50	39.00	39.00	39.00	59,111
15th Oct 2025 (Wed)	40.50	41.00	40.50	40.50	3,365
14th Oct 2025 (Tue)	40.50	40.50	40.50	40.50	136
13th Oct 2025 (Mon)	40.50	40.50	40.50	40.50	5,165
10th Oct 2025 (Fri)	40.50	40.50	40.50	40.50	902
9th Oct 2025 (Thu)	40.00	40.50	39.20	40.50	4,954
8th Oct 2025 (Wed)	41.00	41.00	40.00	40.50	13,175
7th Oct 2025 (Tue)	41.50	41.50	40.50	40.50	35,695
6th Oct 2025 (Mon)	41.50	41.50	41.50	41.50	1,878
3rd Oct 2025 (Fri)	41.50	41.50	41.50	41.50	8,343
2nd Oct 2025 (Thu)	41.00	42.00	41.00	41.50	18,755
1st Oct 2025 (Wed)	42.00	42.00	42.00	42.00	65,459
30th Sep 2025 (Tue)	42.00	42.00	42.00	42.00	9,263

See more Everyman Media price history

Date	Source	Headline
Everyman Media (EMAN) Regulatory News
24th Sep 2025 7:02 am	RNS	Change of Options Terms
24th Sep 2025 7:01 am	RNS	Appointment of Non-Executive Director
24th Sep 2025 7:00 am	RNS	Interim Results
28th Jul 2025 7:00 am	RNS	Trading Update
19th Jun 2025 1:24 pm	RNS	Result of AGM
20th May 2025 7:00 am	RNS	Posting of Annual Report and Notice of AGM
9th May 2025 7:00 am	RNS	Director / PDMR Shareholding
15th Apr 2025 7:01 am	RNS	Grant of Options
15th Apr 2025 7:00 am	RNS	Preliminary Results to 02 January 2025
2nd Apr 2025 7:00 am	RNS	Notice of Results

See more Everyman Media regulatory news

FTSE 100 Latest

Value9,760.06

Change3.92