Share Name Share Symbol Market Type Share ISIN Share Description
Everyman Media LSE:EMAN London Ordinary Share GB00BFH55S51 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.00p +1.87% 218.00p 214.00p 222.00p 219.00p 218.00p 219.00p 57,315 13:26:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 2,180.0 152.44

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2018214-5.00-2.28%2142243,433
19 Jan 2018218.99998+4.00+1.86%218.99998218.999988,610
18 Jan 20182150.000.00%21521524,723
17 Jan 2018215-2.00-0.92%215218.9999813,320
16 Jan 20182170.000.00%217218.999986,452
15 Jan 20182170.000.00%217220.000017,573
12 Jan 20182170.000.00%2172177,972
11 Jan 20182170.000.00%217218.9999812,230
10 Jan 2018217-5.00-2.25%21722343,482
09 Jan 2018222-1.00-0.45%2222237,508
08 Jan 2018223-1.00-0.45%22323038,446
05 Jan 2018224-3.00-1.32%224226.9999844,528
04 Jan 2018226.99998+14.00+6.57%213.00001226.9999867,652
03 Jan 2018213.00001+6.00+2.90%207213.0000144,204
02 Jan 2018207-1.50-0.72%20720919,011
29 Dec 2017208.50.000.00%208.52107,635
28 Dec 2017208.5-3.50-1.65%208.521512,913
27 Dec 2017211.99998+1.50+0.71%210211.9999811,913
Download more Everyman Media Historical Data

Everyman Media (EMAN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week217224214215.77673k57k11k10.46%
1 Month210.5230207218.53593k68k21k7.53.56%
3 Months192.5230190204.00550169k24k25.513.25%
6 Months166.5230148.5189.11960169k25k51.530.93%
1 Year123.5230109156.14460854k35k94.576.52%
3 Years8023075117.574404M30k138172.50%
5 Years89.523075112.476404M26k128.5143.58%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180123 20:13:52