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	50.00p on 08-07-2026 at 13:05:12
Change	1.00p 2.04%
Buy	51.00p
Sell	49.00p

Last Trade:	Unknown 10,000.00 at 50.00p
Day's Volume:	95,069
Last Close:	49.00p
Open:	49.00p
ISIN:	GB00BFH55S51

Day's Range	49.00p - 50.00p
52wk Range:	24.50p - 50.00p
Market Capitalisation:	£45.71m
VWAP:	49.69129p
Shares in Issue:	91.43m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Everyman Media (EMAN) Latest Trades
Unknown*	10,000	50.00p	Ordinary	14:00:17 - 08-Jul-26
Sell*	10,000	49.00p	Uncrossing Trade	14:00:10 - 08-Jul-26
Unknown*	189	50.00p	Ordinary	13:27:54 - 08-Jul-26
Unknown*	407	50.00p	Ordinary	12:14:48 - 08-Jul-26
Buy*	2,250	50.70p	Ordinary	10:51:02 - 08-Jul-26
Unknown*	14,186	49.375p	Ordinary	10:22:27 - 08-Jul-26
Unknown*	15,000	50.00p	Ordinary	10:12:39 - 08-Jul-26
Buy*	5,000	50.00p	Ordinary	10:11:21 - 08-Jul-26
Buy*	5,000	50.00p	Ordinary	10:10:38 - 08-Jul-26
Buy*	10,000	50.00p	Ordinary	10:07:21 - 08-Jul-26

See more Everyman Media trades

Everyman Media (EMAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	49.00	49.00	48.00	49.00	58,176
6th Jul 2026 (Mon)	48.50	49.00	48.00	49.00	96,802
3rd Jul 2026 (Fri)	49.00	48.50	48.00	48.00	99,025
2nd Jul 2026 (Thu)	49.00	49.00	48.00	48.00	78,798
1st Jul 2026 (Wed)	48.50	49.00	48.50	49.00	106,179
30th Jun 2026 (Tue)	49.00	49.00	48.50	48.50	10,082
29th Jun 2026 (Mon)	49.00	49.00	49.00	49.00	23,916
26th Jun 2026 (Fri)	48.50	49.00	48.50	49.00	152,489
25th Jun 2026 (Thu)	46.00	49.00	48.50	48.50	175,820
24th Jun 2026 (Wed)	43.00	46.00	43.00	46.00	227,092
23rd Jun 2026 (Tue)	43.00	43.00	43.00	43.00	134,435
22nd Jun 2026 (Mon)	41.00	42.60	42.60	42.60	646,428
19th Jun 2026 (Fri)	39.00	38.40	38.40	38.40	631,491
18th Jun 2026 (Thu)	36.50	33.80	33.80	33.80	282,627
17th Jun 2026 (Wed)	34.50	36.50	34.50	36.50	805,747
16th Jun 2026 (Tue)	19.50	35.00	34.40	35.00	2,626,880
15th Jun 2026 (Mon)	37.00	37.00	35.00	35.00	358,213
12th Jun 2026 (Fri)	37.00	37.00	37.00	37.00	1,280
11th Jun 2026 (Thu)	37.00	37.00	37.00	37.00	22,659
10th Jun 2026 (Wed)	37.00	37.00	37.00	37.00	6,314
9th Jun 2026 (Tue)	37.00	37.00	37.00	37.00	36,339
8th Jun 2026 (Mon)	37.00	37.00	35.20	37.00	9,435

See more Everyman Media price history

Date	Source	Headline
Everyman Media (EMAN) Regulatory News
6th Jul 2026 10:35 am	RNS	Director/PDMR Shareholding
25th Jun 2026 2:30 pm	RNS	Result of AGM
23rd Jun 2026 5:04 pm	RNS	Holding(s) in Company
23rd Jun 2026 7:00 am	RNS	Exercise of Options and Total Voting Rights
22nd Jun 2026 1:43 pm	RNS	Director/PDMR Shareholding
19th Jun 2026 10:58 am	RNS	Director/PDMR Shareholding
17th Jun 2026 7:00 am	RNS	Director/PDMR Shareholding
16th Jun 2026 7:00 am	RNS	Corporate and trading update
2nd Jun 2026 8:47 am	RNS	PDMR Shareholding
29th May 2026 11:56 am	RNS	PDMR Dealing

See more Everyman Media regulatory news

FTSE 100 Latest

Value10,574.00

Change-91.88