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
  -3.50p -2.18% 157.00p 156.00p 158.00p 160.75p 156.50p 160.50p 24,897 14:00:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 1,570.0 94.05

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017160.5+1.00+0.63%159.5160.515,084
17 Aug 2017159.50.000.00%159.51602,235
16 Aug 2017159.50.000.00%159.51608,943
15 Aug 2017159.5-3.50-2.15%159.516525,405
14 Aug 2017163-1.50-0.91%1631656,181
11 Aug 2017164.5-9.00-5.19%159.5173.548,969
10 Aug 2017173.50.000.00%172.00001173.527,500
09 Aug 2017173.50.000.00%172.00001173.516,081
08 Aug 2017173.50.000.00%172.00001173.56,240
07 Aug 2017173.50.000.00%172.0000117712,044
04 Aug 2017173.50.000.00%173.5176.759,545
03 Aug 2017173.50.000.00%172.00001175.2511,322
02 Aug 2017173.50.000.00%172.00001175.251,603
01 Aug 2017173.50.000.00%172.00001173.517,346
31 Jul 2017173.5+2.50+1.46%171173.530,168
28 Jul 2017171+4.50+2.70%167.517140,647
27 Jul 2017166.50.000.00%165166.539,679
26 Jul 2017166.50.000.00%165166.512,831
25 Jul 2017166.50.000.00%16517018,174
24 Jul 2017166.50.000.00%165166.512,692
21 Jul 2017166.50.000.00%165166.52,423
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 Week164.5165156.5160.13472k25k12k-7.5-4.56%
1 Month166.5177156.5168.26382k49k18k-9.5-5.71%
3 Months163178.5140163.57040138k21k-6-3.68%
6 Months113.5178.5109.5140.75050854k45k43.538.33%
1 Year93.5178.593.5132.62030854k29k63.567.91%
3 Years98.5178.575106.532704M27k58.559.39%
5 Years89.5178.575103.521704M26k67.575.42%
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:20170821 23:54:39