Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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 11,905
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
29th Sep 2025 (Mon) 40.00 41.50 40.00 41.50 42,600
26th Sep 2025 (Fri) 41.50 41.50 41.50 41.50 199,283
25th Sep 2025 (Thu) 41.00 41.50 41.00 41.50 1,370,070
24th Sep 2025 (Wed) 41.00 41.50 40.00 41.50 98,078
23rd Sep 2025 (Tue) 41.00 41.00 39.60 41.00 20,736
22nd Sep 2025 (Mon) 41.00 41.00 41.00 41.00 5,101
19th Sep 2025 (Fri) 41.00 41.00 41.00 41.00 1,806
18th Sep 2025 (Thu) 41.00 41.00 41.00 41.00 7,224
17th Sep 2025 (Wed) 41.00 41.00 41.00 41.00 2,529
16th Sep 2025 (Tue) 41.00 41.00 41.00 41.00 21,394
15th Sep 2025 (Mon) 41.00 41.00 41.00 41.00 2,535
12th Sep 2025 (Fri) 41.00 41.00 41.00 41.00 3,825
11th Sep 2025 (Thu) 41.00 41.00 41.00 41.00 2,686
10th Sep 2025 (Wed) 41.00 41.00 41.00 41.00 219
9th Sep 2025 (Tue) 41.00 41.00 41.00 41.00 5,548
8th Sep 2025 (Mon) 41.50 41.50 41.00 41.00 50,798
5th Sep 2025 (Fri) 41.50 41.50 41.50 41.50 2,293
4th Sep 2025 (Thu) 41.50 41.50 41.50 41.50 10
3rd Sep 2025 (Wed) 42.00 42.00 41.50 41.50 8,591
2nd Sep 2025 (Tue) 42.00 42.00 42.00 42.00 4,832
1st Sep 2025 (Mon) 42.00 42.00 42.00 42.00 1,233
FTSE 100 Latest
Value9,740.30
Change-15.84