Dark

EMAN
EVERYMAN MEDIA GROUP PLC
stock LSE

Inactive

Aug 2, 2024

53.50GBX0.000%(0.00)22,171

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	53.5000	53.5000	53.5000	53.5000	0.000%	22,171	0.000%
2024-08-01	53.0000	55.0000	53.5000	53.5000	+0.943%	13,389	0.000%
2024-07-31	53.0000	53.0000	53.0000	53.0000	0.000%	12,946	+0.943%
2024-07-30	52.5000	53.5000	51.0000	53.0000	+0.952%	1,496,463	+0.943%
2024-07-29	52.5000	52.5000	52.5000	52.5000	0.000%	1,435	+1.905%
2024-07-26	52.0000	52.5000	52.0000	52.5000	+1.942%	53,444	+1.905%
2024-07-25	50.5000	51.5000	50.5000	51.5000	+4.675%	127,751	+3.883%
2024-07-24	49.0000	49.2000	49.0000	49.2000	+0.408%	2,561,050	+8.740%
2024-07-23	49.0000	49.0000	49.0000	49.0000	0.000%	2,072	+9.184%
2024-07-22	49.0000	49.0000	49.0000	49.0000	0.000%	29,539	+9.184%
2024-07-19	49.0000	49.0000	49.0000	49.0000	0.000%	22,002	+9.184%
2024-07-18	49.0000	49.0000	49.0000	49.0000	0.000%	36,677	+9.184%
2024-07-17	49.0000	49.0000	49.0000	49.0000	0.000%	50,863	+9.184%
2024-07-16	49.0000	49.0000	49.0000	49.0000	0.000%	23,622	+9.184%
2024-07-15	49.0000	49.0000	49.0000	49.0000	-1.010%	50,387	+9.184%
2024-07-10	50.0000	50.0000	49.5000	49.5000	-1.000%	4,626	+8.081%
2024-07-09	50.0000	50.0000	50.0000	50.0000	0.000%	5,300	+7.000%
2024-07-08	50.0000	50.0000	50.0000	50.0000	0.000%	1,110	+7.000%
2024-07-05	49.5000	50.0000	49.5000	50.0000	+1.010%	6,454	+7.000%
2024-07-04	49.5000	49.5000	49.5000	49.5000	0.000%	796	+8.081%
2024-07-03	49.0000	50.0000	49.0000	49.5000	+1.020%	53,736	+8.081%
2024-07-02	49.0000	49.0000	49.0000	49.0000	0.000%	3,792	+9.184%
2024-07-01	50.5000	50.5000	49.0000	49.0000	-2.970%	49,083	+9.184%
2024-06-28	50.5000	50.5000	50.5000	50.5000	0.000%	0	+5.941%
2024-06-27	50.5000	50.5000	50.5000	50.5000	0.000%	15,271	+5.941%
2024-06-26	50.5000	50.5000	50.5000	50.5000	0.000%	128	+5.941%
2024-06-25	50.7500	50.7500	50.5000	50.5000	-0.493%	8,994	+5.941%
2024-06-24	50.7500	50.7500	50.7500	50.7500	0.000%	6,335	+5.419%
2024-06-21	50.7500	50.7500	50.7500	50.7500	0.000%	10,412	+5.419%
2024-06-20	50.7500	50.7500	50.7500	50.7500	-1.456%	6,285	+5.419%
2024-06-19	51.2500	51.5000	51.5000	51.5000	+0.488%	26,101	+3.883%
2024-06-18	51.2500	51.2500	51.2500	51.2500	0.000%	297	+4.390%
2024-06-17	51.2500	51.2500	51.2500	51.2500	0.000%	23,677	+4.390%
2024-06-14	51.5000	51.5000	51.2500	51.2500	-0.485%	29,120	+4.390%
2024-06-13	51.5000	51.5000	51.5000	51.5000	0.000%	12,462	+3.883%
2024-06-12	52.0000	52.0000	51.5000	51.5000	-2.830%	8,761	+3.883%
2024-06-11	52.0000	53.0000	53.0000	53.0000	+1.923%	12,137	+0.943%
2024-06-10	51.5000	53.0000	52.0000	52.0000	+0.971%	48,613	+2.885%
2024-06-07	51.5000	51.5000	51.5000	51.5000	-0.962%	44,801	+3.883%
2024-06-06	51.2500	52.0000	50.0000	52.0000	+1.463%	248,762	+2.885%
2024-06-05	51.0000	51.2500	50.0000	51.2500	+2.500%	35,738	+4.390%
2024-06-04	51.0000	51.0000	50.0000	50.0000	-1.961%	6,791	+7.000%
2024-06-03	51.0000	52.0000	50.0000	51.0000	+2.000%	27,866	+4.902%
2024-05-31	50.0000	51.0000	50.0000	50.0000	-1.961%	9,939	+7.000%
2024-05-30	51.5000	51.5000	50.5000	51.0000	-1.923%	58,343	+4.902%
2024-05-29	53.5000	52.0000	51.5000	52.0000	-1.887%	144,520	+2.885%
2024-05-28	53.0000	54.5000	53.0000	53.0000	0.000%	38,340	+0.943%
2024-05-24	53.0000	54.5000	53.0000	53.0000	0.000%	6,870	+0.943%
2024-05-23	55.0000	56.0000	53.0000	53.0000	-3.636%	193,836	+0.943%
2024-05-22	55.0000	56.0000	55.0000	55.0000	0.000%	71,411	-2.727%
2024-05-21	56.0000	57.5000	55.0000	55.0000	-1.786%	51,969	-2.727%
2024-05-20	56.5000	57.5000	56.0000	56.0000	-2.609%	2,270	-4.464%
2024-05-17	57.5000	57.5000	57.5000	57.5000	0.000%	853	-6.957%
2024-05-16	57.5000	57.5000	57.5000	57.5000	0.000%	1,488	-6.957%
2024-05-15	57.5000	57.5000	57.5000	57.5000	0.000%	4,197	-6.957%
2024-05-14	57.5000	57.5000	57.5000	57.5000	0.000%	4,064	-6.957%
2024-05-13	57.5000	57.5000	57.5000	57.5000	0.000%	0	-6.957%
2024-05-10	57.5000	57.5000	57.5000	57.5000	0.000%	6,146	-6.957%
2024-05-09	57.5000	57.5000	57.5000	57.5000	0.000%	0	-6.957%
2024-05-08	57.5000	57.5000	57.5000	57.5000	0.000%	5,886	-6.957%
2024-05-07	58.5000	58.5000	57.5000	57.5000	-1.288%	121,487	-6.957%
2024-05-02	58.2500	58.2500	56.5000	58.2500	0.000%	5,500	-8.155%
2024-05-01	57.5000	58.2500	57.5000	58.2500	+10,119.298%	49,351	-8.155%
2024-03-22	0.5650	0.5700	0.5650	0.5700	0.000%	6,315	+9,285.965%
2024-03-21	0.5700	0.5700	0.5700	0.5700	0.000%	50,226	+9,285.965%
2024-03-20	0.5750	0.5750	0.5700	0.5700	-0.870%	46,486	+9,285.965%
2024-03-19	0.5900	0.5900	0.5750	0.5750	-2.542%	17,973	+9,204.348%
2024-03-18	0.5900	0.6000	0.5900	0.5900	0.000%	6,080	+8,967.797%
2024-03-15	0.5900	0.5900	0.5900	0.5900	0.000%	7,822	+8,967.797%
2024-03-14	0.5500	0.5900	0.5500	0.5900	0.000%	4,284	+8,967.797%
2024-03-13	0.5900	0.5900	0.5900	0.5900	0.000%	3	+8,967.797%
2024-03-12	0.5800	0.5900	0.5800	0.5900	+1.724%	3,967	+8,967.797%
2024-03-11	0.5800	0.5800	0.5800	0.5800	0.000%	15,414	+9,124.138%
2024-03-08	0.5800	0.5800	0.5800	0.5800	0.000%	21,995	+9,124.138%
2024-03-07	0.5900	0.5900	0.5800	0.5800	-1.695%	24,992	+9,124.138%
2024-03-06	0.5900	0.6100	0.5900	0.5900	0.000%	1,089	+8,967.797%
2024-03-05	0.6100	0.6200	0.5900	0.5900	-3.279%	68,331	+8,967.797%
2024-03-04	0.6250	0.6300	0.6100	0.6100	-2.400%	37,969	+8,670.492%
2024-03-01	0.6250	0.6250	0.6250	0.6250	0.000%	12,903	+8,460.000%
2024-02-29	0.6250	0.6250	0.6250	0.6250	+2.459%	158	+8,460.000%
2024-02-28	0.5650	0.6250	0.5650	0.6100	-2.400%	2,405	+8,670.492%
2024-02-27	0.6250	0.6250	0.6200	0.6250	0.000%	2,329	+8,460.000%
2024-02-26	0.6250	0.6250	0.6250	0.6250	0.000%	11,207	+8,460.000%
2024-02-23	0.6350	0.6350	0.6250	0.6250	0.000%	6,300	+8,460.000%
2024-02-22	0.6250	0.6250	0.6250	0.6250	0.000%	12,239	+8,460.000%
2024-02-21	0.5650	0.6250	0.5650	0.6250	0.000%	54,464	+8,460.000%
2024-02-20	0.6250	0.6250	0.6250	0.6250	-0.794%	4,201	+8,460.000%
2024-02-19	0.6300	0.6300	0.6100	0.6300	0.000%	5,416	+8,392.063%
2024-02-16	0.6300	0.6300	0.6300	0.6300	0.000%	11,500	+8,392.063%
2024-02-15	0.6600	0.6600	0.6300	0.6300	-4.545%	63,677	+8,392.063%
2024-02-14	0.6700	0.6700	0.6600	0.6600	-1.493%	60,772	+8,006.061%
2024-02-13	0.6700	0.6700	0.6600	0.6700	0.000%	57,821	+7,885.075%
2024-02-12	0.6700	0.6700	0.6700	0.6700	0.000%	38,054	+7,885.075%
2024-02-09	0.6700	0.6700	0.6700	0.6700	0.000%	46,461	+7,885.075%
2024-02-08	0.6700	0.6700	0.6700	0.6700	0.000%	9,238	+7,885.075%
2024-02-07	0.6650	0.6700	0.6650	0.6700	+0.752%	54,834	+7,885.075%
2024-02-06	0.6650	0.6650	0.6650	0.6650	0.000%	14,988	+7,945.113%
2024-02-05	0.6750	0.6750	0.6650	0.6650	-1.481%	22,389	+7,945.113%
2024-02-02	0.6650	0.6800	0.6750	0.6750	+2.273%	189,716	+7,825.926%
2024-02-01	0.6100	0.6650	0.6600	0.6600	+8.197%	344,183	+8,006.061%
2024-01-31	0.6100	0.6100	0.5900	0.6100	0.000%	97,188	+8,670.492%
2024-01-30	0.6100	0.6100	0.6100	0.6100	0.000%	567,034	+8,670.492%
2024-01-29	0.6100	0.6100	0.6100	0.6100	0.000%	24,532	+8,670.492%
2024-01-26	0.6100	0.6100	0.6100	0.6100	0.000%	1,829	+8,670.492%
2024-01-25	0.6100	0.6100	0.6100	0.6100	0.000%	2,295	+8,670.492%
2024-01-24	0.6200	0.6200	0.6100	0.6100	-1.613%	16,340	+8,670.492%
2024-01-23	0.6000	0.6250	0.6000	0.6200	+5.085%	83,637	+8,529.032%
2024-01-22	0.5900	0.5900	0.5900	0.5900	0.000%	1,098	+8,967.797%
2024-01-19	0.6050	0.6050	0.5900	0.5900	-2.479%	47,169	+8,967.797%
2024-01-18	0.6050	0.6050	0.6050	0.6050	0.000%	100	+8,742.975%
2024-01-17	0.6050	0.6050	0.6050	0.6050	0.000%	73,999	+8,742.975%
2024-01-16	0.6050	0.6050	0.6050	0.6050	0.000%	10,253	+8,742.975%
2024-01-15	0.6250	0.6250	0.6050	0.6050	-3.200%	20,052	+8,742.975%
2024-01-12	0.6250	0.6250	0.6250	0.6250	0.000%	673	+8,460.000%
2024-01-11	0.6250	0.6250	0.6250	0.6250	0.000%	10,334	+8,460.000%
2024-01-10	0.6100	0.6250	0.6100	0.6250	+2.459%	15,787	+8,460.000%
2024-01-09	0.6050	0.6100	0.6050	0.6100	+0.826%	36,250	+8,670.492%
2024-01-08	0.6050	0.6050	0.5900	0.6050	0.000%	100,697	+8,742.975%
2024-01-05	0.6450	0.6450	0.6050	0.6050	-6.202%	40,126	+8,742.975%
2024-01-04	0.6450	0.6450	0.6450	0.6450	0.000%	3,662	+8,194.574%
2024-01-03	0.6450	0.6450	0.6450	0.6450	0.000%	5,600	+8,194.574%
2024-01-02	0.6450	0.6450	0.6450	0.6450	0.000%	37,000	+8,194.574%
2023-12-29	0.6450	0.6450	0.6450	0.6450	0.000%	6,213	+8,194.574%
2023-12-28	0.6700	0.6700	0.6450	0.6450	0.000%	12,034	+8,194.574%
2023-12-27	0.6450	0.6450	0.6450	0.6450	-0.769%	508	+8,194.574%
2023-12-22	0.6250	0.6550	0.6500	0.6500	+4.000%	97,850	+8,130.769%
2023-12-21	0.6250	0.6400	0.6250	0.6250	0.000%	5,691	+8,460.000%
2023-12-20	0.6250	0.6250	0.6000	0.6250	0.000%	6,112	+8,460.000%
2023-12-19	0.6250	0.6250	0.6250	0.6250	0.000%	8,140	+8,460.000%
2023-12-18	0.6250	0.6250	0.6250	0.6250	0.000%	1,598	+8,460.000%
2023-12-15	0.6250	0.6250	0.6250	0.6250	0.000%	28,399	+8,460.000%
2023-12-14	0.6250	0.6250	0.6250	0.6250	0.000%	105,256	+8,460.000%
2023-12-13	0.6250	0.6250	0.6250	0.6250	0.000%	52,969	+8,460.000%
2023-12-12	0.6250	0.6250	0.6250	0.6250	0.000%	5,730	+8,460.000%
2023-12-11	0.6250	0.6250	0.6250	0.6250	0.000%	150,575	+8,460.000%
2023-12-08	0.6250	0.6250	0.6250	0.6250	0.000%	27,600	+8,460.000%
2023-12-07	0.6250	0.6250	0.6250	0.6250	0.000%	100,336	+8,460.000%
2023-12-06	0.6250	0.6250	0.6250	0.6250	0.000%	31,333	+8,460.000%
2023-12-05	0.6300	0.6300	0.6250	0.6250	0.000%	19,121	+8,460.000%
2023-12-04	0.6150	0.6500	0.6150	0.6250	-2.344%	23,908	+8,460.000%
2023-12-01	0.6500	0.6500	0.6400	0.6400	-1.538%	57,632	+8,259.375%
2023-11-30	0.6500	0.6500	0.6500	0.6500	0.000%	13,203	+8,130.769%
2023-11-29	0.6500	0.6500	0.6500	0.6500	0.000%	94,878	+8,130.769%
2023-11-28	0.6500	0.6500	0.6500	0.6500	0.000%	25,074	+8,130.769%
2023-11-27	0.6650	0.6900	0.6500	0.6500	-2.256%	25,723	+8,130.769%
2023-11-24	0.5900	0.6650	0.5900	0.6650	+11.765%	336,573	+7,945.113%
2023-11-23	0.5850	0.6050	0.5950	0.5950	+1.709%	52,093	+8,891.597%
2023-11-22	0.5750	0.5850	0.5700	0.5850	+1.739%	1,767,664	+9,045.299%
2023-11-21	0.5775	0.5775	0.5750	0.5750	-0.433%	34,603	+9,204.348%
2023-11-20	0.5825	0.5825	0.5775	0.5775	-0.858%	2,984	+9,164.069%
2023-11-17	0.5700	0.5825	0.5700	0.5825	0.000%	40	+9,084.549%
2023-11-16	0.5825	0.5825	0.5700	0.5825	0.000%	99,654	+9,084.549%
2023-11-15	0.5825	0.5825	0.5825	0.5825	0.000%	3,541	+9,084.549%
2023-11-14	0.5825	0.5825	0.5825	0.5825	0.000%	16,204	+9,084.549%
2023-11-13	0.5825	0.5825	0.5825	0.5825	0.000%	2,115	+9,084.549%
2023-11-10	0.5875	0.5875	0.5825	0.5825	-0.851%	104,903	+9,084.549%
2023-11-09	0.5850	0.5875	0.5850	0.5875	+0.427%	91,334	+9,006.383%
2023-11-08	0.5850	0.5850	0.5850	0.5850	0.000%	10,153	+9,045.299%
2023-11-07	0.5850	0.5850	0.5850	0.5850	0.000%	8	+9,045.299%
2023-11-06	0.5850	0.5850	0.5850	0.5850	0.000%	971	+9,045.299%
2023-11-03	0.5850	0.5850	0.5850	0.5850	0.000%	4,203	+9,045.299%
2023-11-02	0.5850	0.5850	0.5850	0.5850	0.000%	90,406	+9,045.299%
2023-11-01	0.5900	0.5900	0.5850	0.5850	-0.847%	32,346	+9,045.299%
2023-10-31	0.5900	0.5900	0.5900	0.5900	0.000%	10,873	+8,967.797%
2023-10-30	0.5900	0.5900	0.5900	0.5900	0.000%	3,668	+8,967.797%
2023-10-27	0.5900	0.5900	0.5900	0.5900	0.000%	400	+8,967.797%
2023-10-26	0.5950	0.5950	0.5900	0.5900	-0.840%	19,724	+8,967.797%
2023-10-25	0.5900	0.5950	0.5900	0.5950	+0.847%	37,938	+8,891.597%
2023-10-24	0.5900	0.5900	0.5900	0.5900	0.000%	33,969	+8,967.797%
2023-10-23	0.5800	0.5900	0.5800	0.5900	+1.724%	42,978	+8,967.797%
2023-10-20	0.5750	0.5800	0.5750	0.5800	+5.455%	4,192	+9,124.138%
2023-10-19	0.5500	0.5700	0.5500	0.5500	0.000%	9,739,668	+9,627.273%
2023-10-18	0.5750	0.5750	0.5500	0.5500	-4.348%	47,351	+9,627.273%
2023-10-17	0.5750	0.5750	0.5750	0.5750	0.000%	1,742	+9,204.348%
2023-10-16	0.5750	0.5750	0.5750	0.5750	0.000%	0	+9,204.348%
2023-10-13	0.5750	0.5750	0.5750	0.5750	0.000%	0	+9,204.348%
2023-10-12	0.5750	0.5750	0.5750	0.5750	0.000%	3,052	+9,204.348%
2023-10-11	0.5750	0.5750	0.5750	0.5750	0.000%	701	+9,204.348%
2023-10-10	0.5750	0.5800	0.5750	0.5750	0.000%	3,660	+9,204.348%
2023-10-09	0.5750	0.5775	0.5750	0.5750	0.000%	23,829	+9,204.348%
2023-10-06	0.5750	0.5750	0.5750	0.5750	0.000%	10,538	+9,204.348%
2023-10-05	0.5750	0.5750	0.5750	0.5750	0.000%	35,308	+9,204.348%
2023-10-04	0.5700	0.5750	0.5700	0.5750	+0.877%	45,682	+9,204.348%
2023-10-03	0.5400	0.5700	0.5400	0.5700	+3.636%	474,663	+9,285.965%
2023-10-02	0.5250	0.5500	0.5500	0.5500	+7.843%	1,576,279	+9,627.273%
2023-09-29	0.5500	0.5100	0.5100	0.5100	-7.273%	172,785	+10,390.196%
2023-09-28	0.5550	0.5550	0.5500	0.5500	-0.901%	16,027	+9,627.273%
2023-09-27	0.5550	0.5550	0.5550	0.5550	0.000%	172,714	+9,539.640%
2023-09-26	0.5550	0.5550	0.5550	0.5550	0.000%	12,104	+9,539.640%
2023-09-25	0.5550	0.5550	0.5550	0.5550	0.000%	271	+9,539.640%
2023-09-22	0.5550	0.5550	0.5550	0.5550	0.000%	21,200	+9,539.640%
2023-09-21	0.5550	0.5550	0.5550	0.5550	0.000%	591	+9,539.640%
2023-09-20	0.5550	0.5550	0.5550	0.5550	0.000%	63,467	+9,539.640%
2023-09-19	0.5550	0.5550	0.5550	0.5550	0.000%	6,205	+9,539.640%
2023-09-18	0.5600	0.5600	0.5550	0.5550	-0.893%	28,009	+9,539.640%
2023-09-15	0.5600	0.5600	0.5600	0.5600	0.000%	5,264	+9,453.571%
2023-09-14	0.5600	0.5600	0.5600	0.5600	0.000%	867	+9,453.571%
2023-09-13	0.5600	0.5600	0.5600	0.5600	0.000%	27,518	+9,453.571%
2023-09-12	0.5600	0.5600	0.5600	0.5600	0.000%	17,321	+9,453.571%
2023-09-11	0.5600	0.5600	0.5600	0.5600	0.000%	99,777	+9,453.571%
2023-09-08	0.5600	0.5600	0.5600	0.5600	0.000%	19,866	+9,453.571%
2023-09-07	0.5650	0.5650	0.5600	0.5600	-0.885%	25,564	+9,453.571%
2023-09-06	0.5800	0.5800	0.5650	0.5650	-2.586%	20,630	+9,369.027%
2023-09-05	0.5800	0.5800	0.5800	0.5800	0.000%	2,378	+9,124.138%
2023-09-04	0.5800	0.5800	0.5800	0.5800	0.000%	3,350	+9,124.138%
2023-09-01	0.5800	0.5800	0.5800	0.5800	0.000%	45,410	+9,124.138%
2023-08-31	0.5800	0.5800	0.5800	0.5800	0.000%	290	+9,124.138%
2023-08-30	0.5800	0.5800	0.5800	0.5800	0.000%	2,862	+9,124.138%
2023-08-29	0.5850	0.5900	0.5800	0.5800	-0.855%	12,098	+9,124.138%
2023-08-25	0.5850	0.5850	0.5600	0.5850	0.000%	28,441	+9,045.299%
2023-08-24	0.6000	0.5850	0.5700	0.5850	-2.500%	20,284	+9,045.299%
2023-08-23	0.6000	0.6000	0.6000	0.6000	0.000%	28,582	+8,816.667%
2023-08-22	0.6000	0.6000	0.6000	0.6000	0.000%	7,800	+8,816.667%
2023-08-21	0.6000	0.6000	0.6000	0.6000	0.000%	43,381	+8,816.667%
2023-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	145,241	+8,816.667%
2023-08-17	0.6000	0.6000	0.6000	0.6000	0.000%	649	+8,816.667%
2023-08-16	0.6000	0.6000	0.6000	0.6000	0.000%	1,978	+8,816.667%
2023-08-15	0.6000	0.6000	0.6000	0.6000	0.000%	16,344	+8,816.667%
2023-08-14	0.6000	0.6000	0.6000	0.6000	0.000%	15,215	+8,816.667%
2023-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	18,056	+8,816.667%
2023-08-10	0.6000	0.6000	0.6000	0.6000	0.000%	91,815	+8,816.667%
2023-08-09	0.6000	0.6000	0.6000	0.6000	0.000%	117,859	+8,816.667%
2023-08-08	0.6100	0.6100	0.6000	0.6000	-1.639%	63,225	+8,816.667%
2023-08-07	0.6100	0.6100	0.6100	0.6100	0.000%	5,322	+8,670.492%
2023-08-04	0.6100	0.6100	0.6100	0.6100	0.000%	1,696	+8,670.492%
2023-08-03	0.6100	0.6100	0.6100	0.6100	0.000%	53,138	+8,670.492%
2023-08-02	0.6100	0.6200	0.6100	0.6100	0.000%	35,612	+8,670.492%
2023-08-01	0.6100	0.6100	0.6100	0.6100	0.000%	123,631	+8,670.492%
2023-07-28	0.6100	0.6100	0.6100	0.6100	0.000%	1,043	+8,670.492%
2023-07-27	0.6100	0.6300	0.6100	0.6100	0.000%	56,411	+8,670.492%
2023-07-26	0.6150	0.6150	0.6100	0.6100	-0.813%	49,903	+8,670.492%
2023-07-25	0.5750	0.6300	0.6150	0.6150	+6.957%	198,602	+8,599.187%
2023-07-24	0.5600	0.6000	0.5600	0.5750	+2.679%	396,506	+9,204.348%
2023-07-21	0.6000	0.6000	0.5600	0.5600	-1.754%	1,230	+9,453.571%
2023-07-20	0.5900	0.5900	0.5700	0.5700	-3.390%	105,738	+9,285.965%
2023-07-19	0.6100	0.6200	0.5900	0.5900	-3.279%	114,140	+8,967.797%
2023-07-18	0.6100	0.6100	0.6100	0.6100	0.000%	181	+8,670.492%
2023-07-17	0.6100	0.6100	0.6100	0.6100	0.000%	8,042	+8,670.492%
2023-07-14	0.6100	0.6100	0.6100	0.6100	0.000%	396	+8,670.492%
2023-07-13	0.6100	0.6100	0.6100	0.6100	0.000%	308	+8,670.492%
2023-07-12	0.6100	0.6100	0.6100	0.6100	0.000%	581	+8,670.492%
2023-07-11	0.6100	0.6100	0.6100	0.6100	0.000%	623	+8,670.492%
2023-07-10	0.6100	0.6100	0.6100	0.6100	0.000%	3,507	+8,670.492%
2023-07-07	0.6100	0.6100	0.6100	0.6100	0.000%	738	+8,670.492%
2023-07-06	0.6100	0.6100	0.6100	0.6100	0.000%	11,600	+8,670.492%
2023-07-05	0.6100	0.6100	0.6100	0.6100	+1.667%	22,753	+8,670.492%
2023-07-04	0.6150	0.6000	0.6000	0.6000	-2.439%	53,588	+8,816.667%
2023-07-03	0.6150	0.6150	0.6150	0.6150	0.000%	409	+8,599.187%
2023-06-30	0.6150	0.6150	0.6150	0.6150	0.000%	338	+8,599.187%
2023-06-29	0.6150	0.6150	0.6150	0.6150	0.000%	35,219	+8,599.187%
2023-06-28	0.6150	0.6150	0.6150	0.6150	-0.806%	2,261	+8,599.187%
2023-06-27	0.6250	0.6250	0.6200	0.6200	-0.800%	39,028	+8,529.032%
2023-06-26	0.6300	0.6300	0.6250	0.6250	-0.794%	4,474	+8,460.000%
2023-06-23	0.6300	0.6300	0.6300	0.6300	0.000%	25,690	+8,392.063%
2023-06-22	0.6300	0.6300	0.6300	0.6300	0.000%	33	+8,392.063%
2023-06-21	0.6300	0.6300	0.6300	0.6300	0.000%	830	+8,392.063%
2023-06-20	0.6300	0.6300	0.6300	0.6300	0.000%	479	+8,392.063%
2023-06-19	0.6300	0.6300	0.6300	0.6300	0.000%	6,689	+8,392.063%
2023-06-16	0.6300	0.6300	0.6300	0.6300	0.000%	1,658	+8,392.063%
2023-06-15	0.6300	0.6300	0.6300	0.6300	0.000%	3,433	+8,392.063%
2023-06-14	0.6300	0.6300	0.6300	0.6300	0.000%	1,635	+8,392.063%
2023-06-13	0.6300	0.6300	0.6300	0.6300	0.000%	0	+8,392.063%
2023-06-12	0.6300	0.6300	0.6300	0.6300	0.000%	425	+8,392.063%
2023-06-09	0.6300	0.6300	0.6300	0.6300	0.000%	4,075	+8,392.063%
2023-06-08	0.6300	0.6300	0.6300	0.6300	0.000%	16,788	+8,392.063%
2023-06-07	0.6300	0.6300	0.6300	0.6300	0.000%	39,487	+8,392.063%
2023-06-06	0.6300	0.6300	0.6300	0.6300	0.000%	194	+8,392.063%
2023-06-05	0.6300	0.6300	0.6300	0.6300	0.000%	2,843	+8,392.063%
2023-06-02	0.6300	0.6300	0.6300	0.6300	0.000%	5,271	+8,392.063%
2023-06-01	0.6300	0.6300	0.6300	0.6300	0.000%	861	+8,392.063%
2023-05-31	0.6300	0.6300	0.6300	0.6300	0.000%	2,129	+8,392.063%
2023-05-30	0.6300	0.6300	0.6300	0.6300	0.000%	6,744	+8,392.063%
2023-05-26	0.6300	0.6300	0.6300	0.6300	0.000%	47,988	+8,392.063%
2023-05-25	0.6300	0.6300	0.6300	0.6300	0.000%	1,674	+8,392.063%
2023-05-24	0.6300	0.6300	0.6300	0.6300	0.000%	11,452	+8,392.063%
2023-05-23	0.6300	0.6300	0.6300	0.6300	0.000%	6,734	+8,392.063%
2023-05-22	0.6300	0.6300	0.6300	0.6300	0.000%	938	+8,392.063%
2023-05-19	0.6300	0.6300	0.6300	0.6300	0.000%	6,067	+8,392.063%
2023-05-18	0.6300	0.6300	0.6300	0.6300	0.000%	3,348	+8,392.063%
2023-05-17	0.6600	0.6600	0.6300	0.6300	-4.545%	77,760	+8,392.063%
2023-05-16	0.6600	0.6600	0.6600	0.6600	0.000%	13,350	+8,006.061%
2023-05-15	0.6600	0.6600	0.6600	0.6600	0.000%	25,536	+8,006.061%
2023-05-12	0.6600	0.6600	0.6600	0.6600	0.000%	1,300	+8,006.061%
2023-05-11	0.6600	0.6600	0.6600	0.6600	0.000%	3,781	+8,006.061%
2023-05-10	0.6750	0.6750	0.6400	0.6600	-2.222%	58,188	+8,006.061%
2023-05-09	0.6550	0.6750	0.6500	0.6750	+3.053%	32,202	+7,825.926%
2023-05-05	0.6450	0.6550	0.6450	0.6550	+1.550%	10,002	+8,067.939%
2023-05-04	0.6000	0.6550	0.6300	0.6450	+7.500%	144,537	+8,194.574%
2023-05-03	0.5750	0.6000	0.5750	0.6000	+4.348%	15,880,319	+8,816.667%
2023-05-02	0.5750	0.5750	0.5750	0.5750	0.000%	71,382	+9,204.348%
2023-04-28	0.5750	0.5750	0.5750	0.5750	0.000%	34,798	+9,204.348%
2023-04-27	0.5900	0.5900	0.5750	0.5750	-2.542%	162,694	+9,204.348%
2023-04-26	0.5700	0.5900	0.5700	0.5900	0.000%	15,366	+8,967.797%
2023-04-25	0.5900	0.5900	0.5900	0.5900	0.000%	237,126	+8,967.797%
2023-04-24	0.5900	0.5900	0.5900	0.5900	0.000%	74,462	+8,967.797%
2023-04-21	0.6100	0.6100	0.5900	0.5900	-3.279%	217,230	+8,967.797%
2023-04-20	0.6250	0.6200	0.6100	0.6100	-2.400%	259,045	+8,670.492%
2023-04-19	0.6250	0.6250	0.6250	0.6250	0.000%	500	+8,460.000%
2023-04-18	0.6250	0.6250	0.6250	0.6250	0.000%	11,528	+8,460.000%
2023-04-17	0.6250	0.6450	0.6250	0.6250	0.000%	29,276	+8,460.000%
2023-04-14	0.6250	0.6250	0.6250	0.6250	0.000%	80,733	+8,460.000%
2023-04-13	0.6250	0.6250	0.6250	0.6250	0.000%	118,515	+8,460.000%
2023-04-12	0.6600	0.6600	0.6200	0.6250	-4.580%	202,997	+8,460.000%
2023-04-11	0.6550	0.6550	0.6450	0.6550	0.000%	143,892	+8,067.939%
2023-04-06	0.6550	0.6550	0.6500	0.6550	-0.758%	191,054	+8,067.939%
2023-04-05	0.6650	0.6650	0.6600	0.6600	-0.752%	215,658	+8,006.061%
2023-04-04	0.6650	0.6650	0.6650	0.6650	0.000%	115,429	+7,945.113%
2023-04-03	0.6650	0.6650	0.6650	0.6650	0.000%	58,067	+7,945.113%
2023-03-31	0.6650	0.6650	0.6650	0.6650	0.000%	166,864	+7,945.113%
2023-03-30	0.6650	0.6650	0.6650	0.6650	0.000%	3,186	+7,945.113%
2023-03-29	0.6700	0.6700	0.6650	0.6650	-0.746%	257,954	+7,945.113%
2023-03-28	0.7200	0.7200	0.6700	0.6700	-6.944%	122,411	+7,885.075%
2023-03-27	0.7200	0.7200	0.7200	0.7200	0.000%	7,645	+7,330.556%
2023-03-24	0.7200	0.7200	0.7200	0.7200	0.000%	5,455	+7,330.556%
2023-03-23	0.7450	0.7450	0.7200	0.7200	-3.356%	16,521	+7,330.556%
2023-03-22	0.7450	0.7450	0.7450	0.7450	0.000%	7,005	+7,081.208%
2023-03-21	0.7500	0.7500	0.7450	0.7450	-0.667%	9,569	+7,081.208%
2023-03-20	0.7600	0.7600	0.7500	0.7500	-1.316%	88,901	+7,033.333%
2023-03-17	0.7600	0.7600	0.7500	0.7600	0.000%	13,879	+6,939.474%
2023-03-16	0.7700	0.7700	0.7600	0.7600	-1.299%	49,669	+6,939.474%
2023-03-15	0.7700	0.7750	0.7700	0.7700	0.000%	13,637	+6,848.052%
2023-03-14	0.7700	0.7700	0.7700	0.7700	0.000%	0	+6,848.052%
2023-03-13	0.7750	0.7750	0.7700	0.7700	-0.645%	26,300	+6,848.052%
2023-03-10	0.7800	0.7800	0.7750	0.7750	-0.641%	1,577	+6,803.226%
2023-03-09	0.7800	0.7800	0.7800	0.7800	0.000%	1,308	+6,758.974%
2023-03-08	0.7900	0.7900	0.7800	0.7800	-1.266%	37,625	+6,758.974%
2023-03-07	0.7900	0.7900	0.7900	0.7900	0.000%	10,959	+6,672.152%
2023-03-06	0.7900	0.7900	0.7900	0.7900	0.000%	4,383	+6,672.152%
2023-03-03	0.7900	0.8060	0.7900	0.7900	0.000%	6,970	+6,672.152%
2023-03-02	0.7950	0.7950	0.7900	0.7900	-0.629%	10,517	+6,672.152%
2023-03-01	0.8000	0.8000	0.7950	0.7950	-0.625%	20,653	+6,629.560%
2023-02-28	0.8200	0.8200	0.8000	0.8000	-2.439%	24,793	+6,587.500%
2023-02-27	0.8200	0.8200	0.8200	0.8200	0.000%	35,697	+6,424.390%
2023-02-24	0.8200	0.8200	0.8200	0.8200	0.000%	7,984	+6,424.390%
2023-02-23	0.8200	0.8200	0.8200	0.8200	0.000%	9,775	+6,424.390%
2023-02-22	0.8300	0.8300	0.8200	0.8200	-1.205%	16,553	+6,424.390%
2023-02-21	0.8300	0.8300	0.8300	0.8300	0.000%	3,172	+6,345.783%
2023-02-20	0.8300	0.8300	0.8300	0.8300	0.000%	7,016	+6,345.783%
2023-02-17	0.8300	0.8300	0.8300	0.8300	0.000%	7,260	+6,345.783%
2023-02-16	0.8300	0.8300	0.8300	0.8300	+1.220%	3,884	+6,345.783%
2023-02-15	0.8300	0.8200	0.8200	0.8200	-1.205%	29,320	+6,424.390%
2023-02-14	0.8300	0.8300	0.8300	0.8300	0.000%	15,713	+6,345.783%
2023-02-13	0.8300	0.8300	0.8300	0.8300	0.000%	3,423	+6,345.783%
2023-02-10	0.8350	0.8350	0.8300	0.8300	-0.599%	1,084	+6,345.783%
2023-02-09	0.8350	0.8350	0.8350	0.8350	0.000%	10,992	+6,307.186%
2023-02-08	0.8350	0.8350	0.8350	0.8350	0.000%	15,421	+6,307.186%
2023-02-07	0.8350	0.8350	0.8350	0.8350	0.000%	7,095	+6,307.186%
2023-02-06	0.8350	0.8350	0.8350	0.8350	0.000%	7,889	+6,307.186%
2023-02-03	0.8350	0.8350	0.8350	0.8350	0.000%	29,525	+6,307.186%
2023-02-02	0.8700	0.8700	0.8350	0.8350	-4.023%	65,383	+6,307.186%
2023-02-01	0.8800	0.8800	0.8700	0.8700	-1.136%	13,596	+6,049.425%
2023-01-31	0.8800	0.8800	0.8800	0.8800	0.000%	2,323	+5,979.545%
2023-01-30	0.9000	0.9000	0.8800	0.8800	-2.762%	22,037	+5,979.545%
2023-01-27	0.9050	0.9280	0.9050	0.9050	0.000%	12,881	+5,811.602%
2023-01-26	0.9000	0.9050	0.9000	0.9050	0.000%	120,055	+5,811.602%
2023-01-25	0.9150	0.9150	0.9050	0.9050	-1.093%	118,790	+5,811.602%
2023-01-24	0.9350	0.9350	0.9150	0.9150	-2.139%	256,315	+5,746.995%
2023-01-23	0.8800	0.9350	0.9000	0.9350	+8.721%	112,912	+5,621.925%
2023-01-20	0.7750	0.8600	0.7750	0.8600	+10.968%	50,338	+6,120.930%
2023-01-19	0.7750	0.7750	0.7750	0.7750	0.000%	11,516	+6,803.226%
2023-01-18	0.7750	0.7750	0.7750	0.7750	0.000%	1,869	+6,803.226%
2023-01-17	0.7750	0.7750	0.7750	0.7750	0.000%	35,241	+6,803.226%
2023-01-16	0.8000	0.8000	0.7750	0.7750	-3.125%	153,697	+6,803.226%
2023-01-13	0.8150	0.8150	0.8000	0.8000	-1.840%	39,836	+6,587.500%
2023-01-12	0.8150	0.8150	0.8150	0.8150	0.000%	37,234	+6,464.417%
2023-01-11	0.8150	0.8150	0.8150	0.8150	0.000%	38,186	+6,464.417%
2023-01-10	0.8100	0.8100	0.8100	0.8150	0.000%	11,501	+6,464.417%
2023-01-09	0.8150	0.8150	0.8150	0.8150	0.000%	35,667	+6,464.417%
2023-01-06	0.8150	0.8150	0.8150	0.8150	0.000%	56,845	+6,464.417%
2023-01-05	0.8150	0.8150	0.8150	0.8150	0.000%	31,274	+6,464.417%

.dark-mode .G6VkQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6VkQb{ color: #333333; background-color: white; border: 2px solid #333333; }EMANEVERYMAN MEDIA GROUP PLCstock LSE

EMAN
EVERYMAN MEDIA GROUP PLC
stock LSE