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% 162.50p 160.00p 165.00p 162.50p 162.50p 162.50p 9,850 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 1,625.0 97.21

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017162.50.000.00%162.51649,850
22 Jun 2017162.5-1.00-0.61%162.5163.50
21 Jun 2017163.5-2.00-1.21%1631650
20 Jun 2017165.5-3.00-1.78%165.51700
19 Jun 2017168.5+6.50+4.01%1621710
16 Jun 2017162+7.00+4.52%153162.543,623
15 Jun 2017155+12.50+8.77%142155138,414
14 Jun 2017142.50.000.00%142142.520,004
13 Jun 2017142.5-6.50-4.36%14015053,341
12 Jun 20171490.000.00%1491500
09 Jun 2017149-3.50-2.30%149152.515,481
08 Jun 2017152.50.000.00%150152.57,014
07 Jun 2017152.5+3.50+2.35%149152.517,313
06 Jun 2017149-15.50-9.42%14916552,005
05 Jun 2017164.50.000.00%16416531,448
02 Jun 2017164.5+6.00+3.79%160167.566,615
01 Jun 2017158.5+2.00+1.28%156.5158.515,969
31 May 2017156.50.000.00%156.51581,787
30 May 2017156.5-6.50-3.99%154.516343,464
26 May 2017163-3.00-1.81%163171.536,527
25 May 2017166+5.00+3.11%16116670,208
24 May 2017161+6.00+3.87%15516581,641
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 Week1551711530.0000044k9k7.54.84%
1 Month166171.51400.00000138k29k-3.5-2.11%
3 Months129171.5122.50.00000596k52k33.525.97%
6 Months96.5171.5950.00000854k46k6668.39%
1 Year84171.5830.00000854k28k78.593.45%
3 Years101.5171.5750.000004M26k6160.10%
5 Years89.5171.5750.000004M27k7381.56%
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:35 V: D:20170624 20:58:58