Everyman Media Group PLC EMAN
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 53,50-0,50 (-%0,93)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 53,50 | -%0,93 | GBp 55,00 | GBp 55,00 | GBp 53,00 | 40,10K |
| 2026-09-30 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 54,22 | GBp 53,00 | 14,22K |
| 2026-09-29 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 55,00 | GBp 53,00 | 789 |
| 2026-09-28 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 55,00 | GBp 53,00 | 10,33K |
| 2026-09-25 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 53,04 | GBp 53,04 | 14 |
| 2026-09-24 | GBp 54,00 | -%0,92 | GBp 54,50 | GBp 55,00 | GBp 53,35 | 99,13K |
| 2026-09-23 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 55,00 | GBp 55,00 | 25 |
| 2026-09-22 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 54,77 | GBp 54,00 | 3,10K |
| 2026-09-21 | GBp 54,50 | +%0,93 | GBp 54,00 | GBp 55,00 | GBp 54,02 | 33,04K |
| 2026-09-18 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 55,00 | GBp 53,30 | 49,85K |
| 2026-09-17 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 54,10 | GBp 53,30 | 21,88K |
| 2026-09-16 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 54,10 | GBp 53,00 | 36,59K |
| 2026-09-15 | GBp 54,00 | -%0,92 | GBp 54,00 | GBp 55,00 | GBp 53,00 | 6,61K |
| 2026-09-14 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 54,98 | GBp 53,50 | 7,40K |
| 2026-09-11 | GBp 54,50 | -%1,80 | GBp 55,50 | GBp 56,00 | GBp 54,00 | 10,56K |
| 2026-09-10 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 56,00 | GBp 55,00 | 6,66K |
| 2026-09-09 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 55,98 | GBp 55,02 | 21,24K |
| 2026-09-08 | GBp 55,50 | -%0,89 | GBp 55,50 | GBp 56,00 | GBp 55,20 | 28,86K |
| 2026-09-07 | GBp 56,00 | +%0,90 | GBp 55,50 | GBp 56,00 | GBp 55,00 | 8,80K |
| 2026-09-04 | GBp 55,50 | -%0,89 | GBp 56,00 | GBp 56,96 | GBp 55,00 | 1,02K |
| 2026-09-03 | GBp 56,00 | %0,00 | GBp 56,50 | GBp 58,00 | GBp 55,00 | 23,23K |
| 2026-09-02 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,96 | GBp 55,04 | 19,11K |
| 2026-09-01 | GBp 56,00 | +%0,90 | GBp 55,50 | GBp 57,00 | GBp 55,00 | 138,28K |
| 2026-08-28 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 56,00 | GBp 55,00 | 25,44K |
| 2026-08-27 | GBp 55,50 | -%0,89 | GBp 56,00 | GBp 56,96 | GBp 55,63 | 15,21K |
| 2026-08-26 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,96 | GBp 55,00 | 1,82K |
| 2026-08-25 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 53,52K |
| 2026-08-24 | GBp 56,00 | +%0,90 | GBp 55,50 | GBp 56,50 | GBp 55,30 | 117,73K |
| 2026-08-21 | GBp 55,50 | -%3,48 | GBp 57,50 | GBp 57,98 | GBp 55,00 | 167,71K |
| 2026-08-20 | GBp 57,50 | +%6,48 | GBp 54,00 | GBp 58,95 | GBp 54,60 | 192,72K |
| 2026-08-19 | GBp 54,00 | +%3,85 | GBp 52,00 | GBp 55,00 | GBp 51,00 | 70,68K |
| 2026-08-18 | GBp 52,00 | +%2,97 | GBp 50,50 | GBp 53,00 | GBp 50,00 | 119,53K |
| 2026-08-17 | GBp 50,50 | +%6,32 | GBp 47,50 | GBp 51,00 | GBp 47,00 | 160,44K |
| 2026-08-14 | GBp 47,50 | +%1,06 | GBp 47,50 | GBp 48,00 | GBp 47,00 | 40,50K |
| 2026-08-13 | GBp 47,00 | -%1,26 | GBp 47,50 | GBp 47,70 | GBp 47,00 | 124,32K |
| 2026-08-12 | GBp 47,60 | +%0,21 | GBp 47,50 | GBp 48,00 | GBp 47,05 | 87,30K |
| 2026-08-11 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 47,80 | GBp 47,00 | 1,98M |
| 2026-08-10 | GBp 47,50 | +%1,06 | GBp 47,50 | GBp 47,90 | GBp 47,00 | 219,73K |
| 2026-08-07 | GBp 47,00 | -%3,09 | GBp 48,50 | GBp 49,00 | GBp 47,00 | 121,52K |
| 2026-08-06 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 48,00 | 2,80K |
| 2026-08-05 | GBp 48,50 | -%3,00 | GBp 50,00 | GBp 49,80 | GBp 48,01 | 120,32K |
| 2026-08-04 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 103,59K |
| 2026-08-03 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 50,50 | GBp 49,02 | 90,30K |
| 2026-07-31 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 50,50 | GBp 49,00 | 201,56K |
| 2026-07-30 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 49,05 | GBp 49,00 | 534,44K |
| 2026-07-29 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 44,59K |
| 2026-07-28 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 9,18K |
| 2026-07-27 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 48,50 | 104,84K |
| 2026-07-24 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,20 | 5,61K |
| 2026-07-23 | GBp 50,00 | +%1,01 | GBp 49,50 | GBp 51,00 | GBp 49,38 | 29,38K |
| 2026-07-22 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 77,30K |
| 2026-07-21 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 50,00 | 49 |
| 2026-07-20 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 11,28K |
| 2026-07-17 | GBp 49,50 | -%1,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 616,81K |
| 2026-07-16 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 49,26 | GBp 48,00 | 59,61K |
| 2026-07-15 | GBp 50,00 | +%2,04 | GBp 50,00 | GBp 51,00 | GBp 48,00 | 49,32K |
| 2026-07-14 | GBp 49,00 | -%2,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 75,39K |
| 2026-07-13 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 28,94K |
| 2026-07-10 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 63,73K |
| 2026-07-09 | GBp 50,00 | +%2,04 | GBp 50,00 | GBp 50,00 | GBp 49,00 | 93,07K |
| 2026-07-08 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,70 | GBp 49,00 | 128,07K |
| 2026-07-07 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 48,00 | 58,18K |
| 2026-07-06 | GBp 49,00 | +%2,08 | GBp 48,50 | GBp 49,40 | GBp 47,02 | 96,80K |
| 2026-07-03 | GBp 48,00 | %0,00 | GBp 49,00 | GBp 49,60 | GBp 47,00 | 99,03K |
| 2026-07-02 | GBp 48,00 | -%2,04 | GBp 49,00 | GBp 49,60 | GBp 48,00 | 78,80K |
| 2026-07-01 | GBp 49,00 | +%1,03 | GBp 48,50 | GBp 50,00 | GBp 48,00 | 106,18K |
| 2026-06-30 | GBp 48,50 | -%1,02 | GBp 49,00 | GBp 49,00 | GBp 48,00 | 10,08K |
| 2026-06-29 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 48,00 | 35,63K |
| 2026-06-26 | GBp 49,00 | +%1,03 | GBp 48,50 | GBp 49,90 | GBp 48,00 | 152,49K |
| 2026-06-25 | GBp 48,50 | +%5,43 | GBp 46,00 | GBp 49,00 | GBp 46,00 | 175,82K |
| 2026-06-24 | GBp 46,00 | +%6,98 | GBp 43,00 | GBp 47,00 | GBp 42,42 | 227,10K |
| 2026-06-23 | GBp 43,00 | +%0,94 | GBp 43,00 | GBp 44,00 | GBp 42,00 | 134,44K |
| 2026-06-22 | GBp 42,60 | +%10,94 | GBp 41,00 | GBp 43,35 | GBp 41,00 | 646,45K |
| 2026-06-19 | GBp 38,40 | +%13,61 | GBp 39,00 | GBp 42,00 | GBp 38,40 | 631,50K |
| 2026-06-18 | GBp 33,80 | -%7,40 | GBp 36,50 | GBp 40,00 | GBp 33,80 | 282,63K |
| 2026-06-17 | GBp 36,50 | +%4,29 | GBp 34,50 | GBp 36,50 | GBp 34,00 | 805,75K |
| 2026-06-16 | GBp 35,00 | %0,00 | GBp 19,50 | GBp 35,00 | GBp 20,10 | 2,63M |
| 2026-06-15 | GBp 35,00 | -%5,41 | GBp 37,00 | GBp 38,00 | GBp 33,14 | 358,22K |
| 2026-06-12 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,46 | 1,28K |
| 2026-06-11 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 22,66K |
| 2026-06-10 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,28 | 6,31K |
| 2026-06-09 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 36,34K |
| 2026-06-08 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 35,20 | 9,44K |
| 2026-06-05 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 205,20K |
| 2026-06-04 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,00 | GBp 36,15 | 18,35K |
| 2026-06-03 | GBp 37,00 | +%1,37 | GBp 36,50 | GBp 38,00 | GBp 36,00 | 354,83K |
| 2026-06-02 | GBp 36,50 | -%1,88 | GBp 36,50 | GBp 37,00 | GBp 36,00 | 119,20K |
| 2026-06-01 | GBp 37,20 | +%4,79 | GBp 35,50 | GBp 37,20 | GBp 35,00 | 220,33K |
| 2026-05-29 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 35,00 | 168,61K |
| 2026-05-28 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 35,50 | 12,30K |