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
  +0.00p +0.00% 116.50p 115.00p 118.00p 116.50p 116.50p 116.50p 43,521.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 20.3 -0.7 -1.1 - 69.69

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017116.50.000.00%115117.4999923,508
20 Feb 2017116.5+3.00+2.64%113.49999116.510,819
17 Feb 2017113.49999+1.00+0.89%110.00001113.499998,434
16 Feb 2017112.5-1.00-0.88%110.00001113.4999918,386
15 Feb 2017113.499990.000.00%110.00001113.499990
14 Feb 2017113.49999+1.00+0.89%110.00001113.499996,564
13 Feb 2017112.50.000.00%110.00001112.5207
10 Feb 2017112.50.000.00%110.00001112.50
09 Feb 2017112.50.000.00%110.00001112.50
08 Feb 2017112.50.000.00%110.00001112.50
07 Feb 2017112.5+2.50+2.27%110.00001112.530,779
06 Feb 2017110.000010.000.00%110.00001110.000010
03 Feb 2017110.000010.000.00%110.00001110.000019,092
02 Feb 2017110.00001-1.00-0.90%10911516,813
01 Feb 2017111-4.50-3.90%111115.5153,745
31 Jan 2017115.50.000.00%115115.51,395
30 Jan 2017115.50.000.00%115115.5250
27 Jan 2017115.50.000.00%115115.52,516
26 Jan 2017115.5-4.50-3.75%115.512038,161
25 Jan 2017120-4.00-3.23%115125.4999966,587
24 Jan 2017124+0.50+0.40%121.999991241,649
23 Jan 2017123.5+6.50+5.56%115123.526,281
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 Week113.50117.50110.000.0000044k12k3.002.64%
1 Month124.00125.50109.000.00000154k19k-7.50-6.05%
3 Months98.50125.5093.500.00000154k19k18.0018.27%
6 Months103.50125.5093.500.00000266k14k13.0012.56%
1 Year93.50125.5083.000.00000793k17k23.0024.60%
3 Years89.00125.5075.000.000004M23k27.5030.90%
5 Years89.50125.5075.000.000004M24k27.0030.17%
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:40 V: D:20170222 15:21:36