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
  -2.00p -2.09% 93.50p 90.00p 97.00p 95.50p 93.50p 95.50p 2,755.00 10:31:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 20.3 -0.7 -1.1 - 55.93

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 201693.5-2.00-2.09%93.595.52,755
08 Dec 201695.5-1.50-1.55%95973,500
07 Dec 2016970.000.00%9597506
06 Dec 201697-0.50-0.51%971003,000
05 Dec 201697.50.000.00%97.51000
02 Dec 201697.5-1.00-1.02%97.510012,010
01 Dec 201698.50.000.00%98.510211,421
30 Nov 201698.50.000.00%98.51020
29 Nov 201698.50.000.00%98.51021,431
28 Nov 201698.50.000.00%98.51020
25 Nov 201698.5-2.00-1.99%98.51020
24 Nov 2016100.50.000.00%100.51020
23 Nov 2016100.50.000.00%100.51020
22 Nov 2016100.50.000.00%100.510212,924
21 Nov 2016100.5-0.50-0.50%100.510218,942
18 Nov 20161010.000.00%1011020
17 Nov 20161010.000.00%1011020
16 Nov 20161010.000.00%1011021,155
15 Nov 20161010.000.00%1011020
14 Nov 20161010.000.00%101102543
11 Nov 20161010.000.00%1011021,270
10 Nov 20161010.000.00%10110220,521
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 Week97.50100.0093.5097.0397012k4k-4.00-4.10%
1 Month101.00102.0093.5099.1504019k3k-7.50-7.43%
3 Months113.00118.0093.50109.25800266k11k-19.50-17.26%
6 Months89.50118.0083.00101.11120266k10k4.004.47%
1 Year93.50118.0083.0097.363403M26k0.00-
3 Years85.50118.0075.0092.187604M23k8.009.36%
5 Years89.50118.0075.0092.196204M24k4.004.47%
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:20161210 08:57:41