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% 175.00p 172.00p 178.00p 175.00p 175.00p 175.00p 1,165 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 1,750.0 104.87

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171750.000.00%173.000011753,017
21 Sep 20171750.000.00%173.00001175559
20 Sep 20171750.000.00%173.0000117516,750
19 Sep 2017175-3.50-1.96%175179.9999816,338
18 Sep 2017178.5+3.50+2.00%175178.568,807
15 Sep 2017175-3.50-1.96%175178.58,880
14 Sep 2017178.50.000.00%178.5179.999985,125
13 Sep 2017178.50.000.00%178.5178.55,896
12 Sep 2017178.5-0.50-0.28%178.5179.999986,754
11 Sep 2017178.999980.000.00%178.99998179.999983,495
08 Sep 2017178.999980.000.00%178.99998179.9999812,421
07 Sep 2017178.99998+0.50+0.28%178.5179.999988,686
06 Sep 2017178.5+4.00+2.29%174.5181.577,995
05 Sep 2017174.5+8.50+5.12%163174.514,983
04 Sep 2017166+1.00+0.61%163166.522,176
01 Sep 2017165+7.50+4.76%157.5168.586,926
31 Aug 2017157.50.000.00%155157.57,634
30 Aug 2017157.50.000.00%155157.52,004
29 Aug 2017157.50.000.00%157.5157.52,869
25 Aug 2017157.5-3.50-2.17%157.516146,727
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 Week175180173177.283355969k21k0-
1 Month157.5181.5155173.328255987k20k17.511.11%
3 Months175.5181.5148.5168.3689559111k20k-0.5-0.28%
6 Months129181.5122.5151.94200596k35k4635.66%
1 Year116181.593.5136.07670854k31k5950.86%
3 Years92181.575108.367904M27k8390.22%
5 Years89.5181.575105.013604M26k85.595.53%
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:32 V: D:20170925 11:47:27