Everyman Media Group Plc (EMAN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -15.8415841584 | 50.5 | 50.5 | 42.5 | 116287 | 43.73361557 | DE |
| 4 | -10 | -19.0476190476 | 52.5 | 52.5 | 42.5 | 52255 | 46.62754927 | DE |
| 12 | -11 | -20.5607476636 | 53.5 | 55 | 42.5 | 27050 | 49.59303795 | DE |
| 26 | -6.5 | -13.2653061224 | 49 | 63 | 42.5 | 74690 | 52.86958527 | DE |
| 52 | -16.5 | -27.9661016949 | 59 | 67.5 | 42.5 | 56291 | 54.60128585 | DE |
| 156 | -102.5 | -70.6896551724 | 145 | 145 | 42.5 | 98392 | 67.50556646 | DE |
| 260 | -166.5 | -79.6650717703 | 209 | 229 | 42.5 | 85063 | 85.78115004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.5 | 25913 |
| 1737480600 | 43.5 | -0.5 | -1.14 | 43.5 | 43.5 | 43.5 | 25242 |
| 1737394200 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43 | 140947 |
| 1737135000 | 43.5 | -7 | -13.86 | 48.5 | 49 | 43.5 | 405910 |
| 1737048600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 3895 |
| 1736962200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 5442 |
| 1736875800 | 50.5 | -0.5 | -0.98 | 51.25 | 52.5 | 50.5 | 25920 |
| 1736789400 | 51 | -1.25 | -2.39 | 52.25 | 52.25 | 51 | 37338 |
| 1736530200 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 20935 |
| 1736443800 | 52.25 | -0.25 | -0.48 | 52.5 | 52.5 | 52.25 | 17346 |
| 1736357400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 10372 |
| 1736271000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 12784 |
| 1736184600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51 | 59085 |
| 1735925400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 18974 |
| 1735839000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 45225 |
| 1735666200 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 54500 |
| 1735579800 | 52 | 0.5 | 0.97 | 52.5 | 52.5 | 51.5 | 4392 |
| 1735320600 | 51.5 | -1 | -1.90 | 52.5 | 52.5 | 51.5 | 34 |
| 1735061400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1734975000 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 0 |
| 1734715800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 103026 |
| 1734629400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 10054 |
| 1734543000 | 53 | 0 | 0.00 | 53 | 53 | 51.5 | 56201 |
| 1734456600 | 53 | 0 | 0.00 | 53 | 53 | 52 | 0 |
| 1734370200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 2735 |
| 1734111000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 3272 |
| 1734024600 | 53 | 0 | 0.00 | 53 | 53 | 52.5 | 7077 |
| 1733938200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 4123 |
| 1733851800 | 53 | 2 | 3.92 | 53 | 53 | 53 | 14721 |
| 1733765400 | 51 | 0 | 0.00 | 53 | 53 | 51 | 4652 |
| 1733506200 | 51 | -2 | -3.77 | 53 | 53 | 51 | 5729 |
| 1733419800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1733333400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 921 |
| 1733247000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 102204 |
| 1733160600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1489 |
| 1732901400 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 7309 |
| 1732815000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 732 |
| 1732728600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732642200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 9899 |
| 1732555800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 5145 |
| 1732296600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2076 |
| 1732210200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 51.5 | 26718 |
| 1732123800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 99600 |
| 1732037400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2221 |
| 1731951000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1191 |
| 1731691800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 60402 |
| 1731605400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1170 |
| 1731519000 | 53.5 | -1.25 | -2.28 | 54.25 | 54.25 | 53.5 | 6475 |
| 1731432600 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 900 |
| 1731346200 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 1429 |
| 1731087000 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 51793 |
| 1731000600 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 2077 |
| 1730914200 | 54.75 | -0.25 | -0.45 | 55 | 55 | 54.75 | 25594 |
| 1730827800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 277 |
| 1730741400 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 13821 |
| 1730482200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 5417 |
| 1730395800 | 54.5 | 0.25 | 0.46 | 54.25 | 54.5 | 54.25 | 2188 |
| 1730309400 | 54.25 | 0.75 | 1.40 | 53.5 | 54.25 | 53.5 | 35864 |
| 1730223000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 406 |
| 1730136600 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 91990 |
| 1729873800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 36455 |
| 1729787400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12691 |
| 1729701000 | 53 | -3 | -5.36 | 56 | 56 | 52.5 | 72861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
