Everyman Media Group plc Recent Share Price (LSE:EMAN)

LSE:EMAN - Everyman Media Group PLC Everyman Media Group plc
Sector: Communication Services, Industry: Movies & Entertainment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Mar 2023	GBX	77.9	77.9	76	77.5	77.5	-0.5 (-0.64%)	1,577
9 Mar 2023	GBX	78	79	77	78	78	0.0 (0.0%)	1,308
8 Mar 2023	GBX	79	79	77	78	78	-1 (-1.27%)	37,625
7 Mar 2023	GBX	79	80	78	79	79	0.0 (0.0%)	10,959
6 Mar 2023	GBX	79	80	78	79	79	0.0 (0.0%)	4,383
3 Mar 2023	GBX	79	80.6	78.88	79	79	0.0 (0.0%)	32,396
2 Mar 2023	GBX	79.5	80	78.66	79	79	-0.5 (-0.63%)	10,517
1 Mar 2023	GBX	80	81	78.0001	79.5	79.5	-0.5 (-0.63%)	20,653
28 Feb 2023	GBX	82	83	79	80	80	-2 (-2.44%)	24,793
27 Feb 2023	GBX	82	83	81	82	82	0.0 (0.0%)	35,697
24 Feb 2023	GBX	82	83	81	82	82	0.0 (0.0%)	7,984
23 Feb 2023	GBX	82	83	81	82	82	0.0 (0.0%)	9,775
22 Feb 2023	GBX	83	83	81	82	82	-1 (-1.20%)	16,553
21 Feb 2023	GBX	83	84	82	83	83	0.0 (0.0%)	3,172
20 Feb 2023	GBX	83	84	82.116	83	83	0.0 (0.0%)	7,016
17 Feb 2023	GBX	83	83	82.1255	83	83	0.0 (0.0%)	7,260
16 Feb 2023	GBX	83	84	82.1255	83	83	+1 (+1.22%)	3,884
15 Feb 2023	GBX	83	84	82	82	82	-1 (-1.20%)	29,320
14 Feb 2023	GBX	83	84	82.055	83	83	0.0 (0.0%)	15,713
13 Feb 2023	GBX	83	84	82	83	83	0.0 (0.0%)	3,423
10 Feb 2023	GBX	83.5	85	82.2758	83	83	-0.5 (-0.60%)	1,084
9 Feb 2023	GBX	83.5	85	82.2	83.5	83.5	0.0 (0.0%)	10,992
8 Feb 2023	GBX	83.5	85	82.006	83.5	83.5	0.0 (0.0%)	15,421
7 Feb 2023	GBX	83.5	85	82	83.5	83.5	0.0 (0.0%)	7,095
6 Feb 2023	GBX	83.5	85	82	83.5	83.5	0.0 (0.0%)	7,889
3 Feb 2023	GBX	83.5	85	82	83.5	83.5	0.0 (0.0%)	29,525
2 Feb 2023	GBX	87	88	82.5	83.5	83.5	-3.5 (-4.02%)	65,383
1 Feb 2023	GBX	88	88	86	87	87	-1 (-1.14%)	13,596
31 Jan 2023	GBX	88	89	87	88	88	0.0 (0.0%)	2,323
30 Jan 2023	GBX	90	91	87	88	88	-2.5 (-2.76%)	22,037