Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,377.81 -1,874.99 (-3.22%) CMC Crypto 200
1,175.72 -32.98 (-2.73%)
Everyman Media Group plc (EMAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:26PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 49.47 | 49.47 | 48.06 | 50.00 | 50.00 | 6,454 |
| 04 Jul 2024 | 49.50 | 50.64 | 48.61 | 49.50 | 49.50 | 796 |
| 03 Jul 2024 | 49.00 | 49.70 | 48.00 | 49.50 | 49.50 | 53,736 |
| 02 Jul 2024 | 49.00 | 49.76 | 48.55 | 49.00 | 49.00 | 3,792 |
| 01 Jul 2024 | 50.50 | 50.40 | 48.38 | 49.00 | 49.00 | 49,083 |
| 28 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 27 Jun 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 15,271 |
| 26 Jun 2024 | 50.50 | 50.94 | 50.02 | 50.50 | 50.50 | 128 |
| 25 Jun 2024 | 50.75 | 50.50 | 50.00 | 50.50 | 50.50 | 8,994 |
| 24 Jun 2024 | 50.75 | 51.50 | 50.00 | 50.75 | 50.75 | 6,335 |
| 21 Jun 2024 | 50.75 | 50.70 | 50.00 | 50.75 | 50.75 | 10,412 |
| 20 Jun 2024 | 50.75 | 51.00 | 50.00 | 50.75 | 50.75 | 6,285 |
| 19 Jun 2024 | 51.25 | 51.50 | 50.00 | 51.50 | 51.50 | 26,101 |
| 18 Jun 2024 | 51.25 | 51.24 | 51.00 | 51.25 | 51.25 | 297 |
| 17 Jun 2024 | 51.25 | 51.29 | 51.00 | 51.25 | 51.25 | 23,677 |
| 14 Jun 2024 | 51.50 | 51.88 | 51.00 | 51.25 | 51.25 | 29,120 |
| 13 Jun 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 12,462 |
| 12 Jun 2024 | 52.00 | 52.00 | 51.20 | 51.50 | 51.50 | 8,761 |
| 11 Jun 2024 | 52.00 | 53.00 | 51.25 | 53.00 | 53.00 | 12,137 |
| 10 Jun 2024 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 48,613 |
| 07 Jun 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 44,801 |
| 06 Jun 2024 | 51.25 | 52.00 | 50.00 | 52.00 | 52.00 | 248,762 |
| 05 Jun 2024 | 51.00 | 52.00 | 50.00 | 51.25 | 51.25 | 35,738 |
| 04 Jun 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,791 |
| 03 Jun 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 27,866 |
| 31 May 2024 | 51.00 | 51.76 | 50.00 | 50.00 | 50.00 | 9,939 |
| 30 May 2024 | 51.50 | 51.90 | 50.00 | 51.00 | 51.00 | 58,343 |
| 29 May 2024 | 53.50 | 53.00 | 50.75 | 52.00 | 52.00 | 144,520 |
| 28 May 2024 | 54.50 | 54.45 | 52.00 | 53.00 | 53.00 | 38,340 |
| 24 May 2024 | 54.50 | 54.49 | 53.00 | 53.00 | 53.00 | 6,870 |
| 23 May 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | 193,836 |
| 22 May 2024 | 56.00 | 56.65 | 55.00 | 55.00 | 55.00 | 71,411 |
| 21 May 2024 | 57.50 | 56.00 | 55.00 | 55.00 | 55.00 | 51,969 |
| 20 May 2024 | 57.50 | 57.44 | 56.00 | 56.00 | 56.00 | 2,270 |
| 17 May 2024 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 853 |
| 16 May 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 1,488 |
| 15 May 2024 | 57.50 | 57.44 | 57.00 | 57.50 | 57.50 | 4,197 |
| 14 May 2024 | 57.50 | 57.44 | 57.00 | 57.50 | 57.50 | 4,064 |
| 13 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 May 2024 | 57.50 | 57.44 | 57.44 | 57.50 | 57.50 | 6,146 |
| 09 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 May 2024 | 57.50 | 57.02 | 57.00 | 57.50 | 57.50 | 5,886 |
| 07 May 2024 | 58.50 | 58.25 | 57.00 | 57.50 | 57.50 | 121,487 |
| 03 May 2024 | 58.25 | 59.00 | 57.50 | 58.50 | 58.50 | 193,706 |
| 02 May 2024 | 58.25 | 58.15 | 56.50 | 58.25 | 58.25 | 5,500 |
| 01 May 2024 | 57.50 | 58.68 | 57.65 | 58.25 | 58.25 | 49,351 |
| 30 Apr 2024 | 57.50 | 58.00 | 57.01 | 57.50 | 57.50 | 13,752 |
| 29 Apr 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 27,201 |
| 26 Apr 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 7,028 |
| 25 Apr 2024 | 57.50 | 57.84 | 57.15 | 57.50 | 57.50 | 4,930 |
| 24 Apr 2024 | 57.50 | 57.17 | 57.00 | 57.50 | 57.50 | 8,007 |
| 23 Apr 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 270 |
| 22 Apr 2024 | 57.50 | 58.00 | 57.01 | 58.00 | 58.00 | 3,931 |
| 19 Apr 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 14,378 |
| 18 Apr 2024 | 57.50 | 58.00 | 57.26 | 57.50 | 57.50 | 60,048 |
| 17 Apr 2024 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | 140,648 |
| 16 Apr 2024 | 58.50 | 61.00 | 57.00 | 59.00 | 59.00 | 150,228 |
| 15 Apr 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 55,395 |
| 12 Apr 2024 | 56.00 | 57.00 | 55.55 | 56.00 | 56.00 | 4,935 |
| 11 Apr 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 106,765 |
| 10 Apr 2024 | 56.50 | 55.90 | 55.09 | 56.50 | 56.50 | 9,884 |
| 09 Apr 2024 | 56.50 | 58.00 | 54.00 | 54.00 | 54.00 | 20,111 |
| 08 Apr 2024 | 56.50 | 55.95 | 55.06 | 56.50 | 56.50 | 9,394 |
| 05 Apr 2024 | 56.50 | 56.86 | 56.86 | 56.50 | 56.50 | 2 |
| 04 Apr 2024 | 56.00 | 55.60 | 55.00 | 56.50 | 56.50 | 6,033 |
| 03 Apr 2024 | 56.00 | 55.17 | 55.00 | 56.00 | 56.00 | 68,461 |
| 02 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 20,568 |
| 28 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,286 |
| 27 Mar 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 8,307 |
| 26 Mar 2024 | 57.00 | 58.00 | 56.00 | 56.50 | 56.50 | 9,100 |
| 25 Mar 2024 | 57.00 | 57.34 | 56.00 | 57.00 | 57.00 | 252 |
| 22 Mar 2024 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 6,315 |
| 21 Mar 2024 | 57.00 | 57.34 | 55.25 | 57.00 | 57.00 | 50,226 |
| 20 Mar 2024 | 57.50 | 58.00 | 56.06 | 57.00 | 57.00 | 46,486 |
| 19 Mar 2024 | 59.00 | 59.00 | 56.38 | 57.50 | 57.50 | 17,973 |
| 18 Mar 2024 | 59.00 | 60.00 | 58.02 | 59.00 | 59.00 | 6,080 |
| 15 Mar 2024 | 59.00 | 59.14 | 58.06 | 59.00 | 59.00 | 7,822 |
| 14 Mar 2024 | 59.00 | 58.24 | 55.00 | 59.00 | 59.00 | 4,284 |
| 13 Mar 2024 | 59.00 | 59.45 | 59.45 | 59.00 | 59.00 | 3 |
| 12 Mar 2024 | 58.00 | 59.45 | 58.24 | 59.00 | 59.00 | 3,967 |
| 11 Mar 2024 | 58.00 | 59.00 | 57.60 | 58.00 | 58.00 | 15,414 |
| 08 Mar 2024 | 58.00 | 58.00 | 57.60 | 58.00 | 58.00 | 21,995 |
| 07 Mar 2024 | 59.00 | 59.88 | 57.60 | 58.00 | 58.00 | 24,992 |
| 06 Mar 2024 | 59.00 | 61.00 | 58.12 | 59.00 | 59.00 | 1,089 |
| 05 Mar 2024 | 61.00 | 62.00 | 58.50 | 59.00 | 59.00 | 68,331 |
| 04 Mar 2024 | 62.50 | 63.00 | 60.55 | 61.00 | 61.00 | 37,969 |
| 01 Mar 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 12,903 |
| 29 Feb 2024 | 62.50 | 62.84 | 62.06 | 62.50 | 62.50 | 158 |
| 28 Feb 2024 | 62.50 | 62.49 | 56.50 | 61.00 | 61.00 | 2,405 |
| 27 Feb 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 2,329 |
| 26 Feb 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 11,207 |
| 23 Feb 2024 | 62.50 | 63.50 | 62.05 | 62.50 | 62.50 | 6,300 |
| 22 Feb 2024 | 62.50 | 62.84 | 62.50 | 62.50 | 62.50 | 12,239 |
| 21 Feb 2024 | 62.50 | 62.50 | 56.50 | 62.50 | 62.50 | 54,464 |
| 20 Feb 2024 | 62.50 | 62.05 | 62.05 | 62.50 | 62.50 | 4,201 |
| 19 Feb 2024 | 63.00 | 63.68 | 61.00 | 63.00 | 63.00 | 5,416 |
| 16 Feb 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 63.00 | 11,500 |
| 15 Feb 2024 | 66.00 | 65.02 | 62.00 | 63.00 | 63.00 | 63,677 |
| 14 Feb 2024 | 67.00 | 66.68 | 65.00 | 66.00 | 66.00 | 60,772 |
| 13 Feb 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 57,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.