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
13 Dec 2022	GBX	85.2	85.2	83	85.2	85.2	-1.3 (-1.50%)	8,861
12 Dec 2022	GBX	86.5	86.5	85	86.5	86.5	0.0 (0.0%)	3,445
9 Dec 2022	GBX	86.5	88	83	86.5	86.5	0.0 (0.0%)	4,127
8 Dec 2022	GBX	86.5	86.5	85	86.5	86.5	-2 (-2.26%)	678
7 Dec 2022	GBX	88.5	88.5	85	88.5	88.5	0.0 (0.0%)	5,883
6 Dec 2022	GBX	88.5	88.5	85	88.5	88.5	-0.5 (-0.56%)	27,526
5 Dec 2022	GBX	89	89	86	89	89	0.0 (0.0%)	5,298
2 Dec 2022	GBX	89	91.5	86.06	89	89	0.0 (0.0%)	3,748
1 Dec 2022	GBX	89	92	87.64	89	89	0.0 (0.0%)	3,053
30 Nov 2022	GBX	89	91.94	86	89	89	0.0 (0.0%)	9,996
29 Nov 2022	GBX	90.5	92	86.225	89	89	-1.5 (-1.66%)	56,789
28 Nov 2022	GBX	90.5	93	89.445	90.5	90.5	0.0 (0.0%)	13,991
25 Nov 2022	GBX	90.5	93	88	90.5	90.5	0.0 (0.0%)	11,113
24 Nov 2022	GBX	91.5	93	88	90.5	90.5	-1 (-1.09%)	20,904
23 Nov 2022	GBX	92.74	92.74	90	91.5	91.5	-1.5 (-1.61%)	11,850
22 Nov 2022	GBX	93	93	91	93	93	0.0 (0.0%)	6,358
21 Nov 2022	GBX	93	93	91	93	93	-1 (-1.06%)	41,173
18 Nov 2022	GBX	94	94	93	94	94	0.0 (0.0%)	59,845
17 Nov 2022	GBX	94	94	93	94	94	0.0 (0.0%)	11,542
16 Nov 2022	GBX	94.1	94.1	93	94	94	-1.5 (-1.57%)	15,348
15 Nov 2022	GBX	95.5	95.5	94.6	95.5	95.5	0.0 (0.0%)	5,556
14 Nov 2022	GBX	95.5	95.5	94.65	95.5	95.5	0.0 (0.0%)	8,279
11 Nov 2022	GBX	95.5	97	94.75	95.5	95.5	0.0 (0.0%)	3,310
10 Nov 2022	GBX	95.5	96.24	95.5	95.5	95.5	0.0 (0.0%)	55,056
9 Nov 2022	GBX	94	95.7	94	95.5	95.5	+1.5 (+1.60%)	82,106
8 Nov 2022	GBX	93.5	96	93	94	94	+0.5 (+0.53%)	37,806
7 Nov 2022	GBX	94	96	90.75	93.5	93.5	-0.5 (-0.53%)	14,494
4 Nov 2022	GBX	95	96	92	94	94	-1 (-1.05%)	20,664
3 Nov 2022	GBX	95	97	93.2	95	95	0.0 (0.0%)	1,010
2 Nov 2022	GBX	95	97	94	95	95	0.0 (0.0%)	52,345