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
28th Aug 2025 (Thu) 42.00 43.00 42.00 42.00 36,215
27th Aug 2025 (Wed) 42.00 42.00 40.20 42.00 630
26th Aug 2025 (Tue) 42.00 42.00 41.00 42.00 4,027
25th Aug 2025 (Mon) 42.00 42.00 42.00 42.00 0
22nd Aug 2025 (Fri) 42.00 42.00 42.00 42.00 14,513
21st Aug 2025 (Thu) 42.00 42.00 42.00 42.00 7,878
20th Aug 2025 (Wed) 42.50 42.50 42.00 42.00 27,107
19th Aug 2025 (Tue) 42.50 42.50 42.50 42.50 24,511
18th Aug 2025 (Mon) 42.50 42.50 42.50 42.50 29,841
15th Aug 2025 (Fri) 42.50 42.50 42.50 42.50 15,405
14th Aug 2025 (Thu) 42.50 42.50 42.50 42.50 10,363
13th Aug 2025 (Wed) 42.50 42.50 42.50 42.50 33,654
12th Aug 2025 (Tue) 42.50 42.50 42.50 42.50 100
11th Aug 2025 (Mon) 42.50 42.50 42.50 42.50 15,092
8th Aug 2025 (Fri) 42.00 42.50 42.00 42.50 15,089
7th Aug 2025 (Thu) 42.00 42.00 42.00 42.00 12,488
6th Aug 2025 (Wed) 42.00 42.00 42.00 42.00 3,559
5th Aug 2025 (Tue) 42.00 43.80 42.00 42.00 10,383
4th Aug 2025 (Mon) 42.00 42.00 42.00 42.00 43,063
1st Aug 2025 (Fri) 42.00 42.00 42.00 42.00 16,829
31st Jul 2025 (Thu) 42.00 42.00 42.00 42.00 41,977
30th Jul 2025 (Wed) 42.00 41.00 41.00 42.00 29,540
29th Jul 2025 (Tue) 42.50 42.50 42.00 42.00 47,406
28th Jul 2025 (Mon) 42.00 43.00 42.50 42.50 234,864
25th Jul 2025 (Fri) 41.00 41.00 41.00 41.00 31,094
24th Jul 2025 (Thu) 41.00 41.00 41.00 41.00 10,281
23rd Jul 2025 (Wed) 41.00 41.00 41.00 41.00 16,397
22nd Jul 2025 (Tue) 41.00 41.00 41.00 41.00 35,000
21st Jul 2025 (Mon) 40.00 41.00 40.00 41.00 183,897
18th Jul 2025 (Fri) 39.50 40.00 39.50 40.00 85,254
17th Jul 2025 (Thu) 39.50 39.50 39.50 39.50 401
16th Jul 2025 (Wed) 39.50 39.50 39.50 39.50 5,076
15th Jul 2025 (Tue) 39.50 39.50 39.50 39.50 722
14th Jul 2025 (Mon) 40.60 40.60 39.50 40.60 17,211
11th Jul 2025 (Fri) 39.50 39.50 39.50 39.50 976
10th Jul 2025 (Thu) 39.80 39.80 39.50 39.50 12,270
9th Jul 2025 (Wed) 39.50 39.50 39.50 39.50 2,552
8th Jul 2025 (Tue) 39.50 39.50 38.20 39.50 7,343
7th Jul 2025 (Mon) 39.50 39.50 39.50 39.50 0
4th Jul 2025 (Fri) 39.50 39.50 39.50 39.50 8,929
3rd Jul 2025 (Thu) 39.50 39.50 39.50 39.50 11,241
2nd Jul 2025 (Wed) 41.00 41.00 39.50 39.50 14,846
1st Jul 2025 (Tue) 41.00 41.00 41.00 41.00 12,998
30th Jun 2025 (Mon) 41.00 42.80 42.00 42.00 18,351
FTSE 100 Latest
Value9,216.82
Change-38.68