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% 129.00p 125.00p 133.00p 129.00p 129.00p 129.00p 90,765.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 1,290.0 77.17

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 20171290.000.00%12812990,765
24 Mar 20171290.000.00%1281296,538
23 Mar 20171290.000.00%1281290
22 Mar 20171290.000.00%1281292,000
21 Mar 2017129-4.00-3.01%12913317,087
20 Mar 20171330.000.00%1321332,409
17 Mar 2017133-1.00-0.75%13313414,285
16 Mar 20171340.000.00%13413441,098
15 Mar 2017134+8.00+6.35%126.00001137.5360,072
14 Mar 2017126.00001+3.50+2.86%122.50001126.00001117,410
13 Mar 2017122.50001+13.00+11.87%111.5122.50001853,743
10 Mar 2017109.499990.000.00%109.499991132,000
09 Mar 2017109.49999-2.50-2.23%109.499991139,440
08 Mar 20171120.000.00%11211310,370
07 Mar 20171120.000.00%112114.50001550
06 Mar 20171120.000.00%1121138,903
03 Mar 2017112+1.00+0.90%110.25001115224,754
02 Mar 20171110.000.00%11111121,300
01 Mar 2017111-4.50-3.90%111115.555,520
28 Feb 2017115.5-1.00-0.86%115116.528,342
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 Week133.00133.00128.000.0000091k6k-4.00-3.01%
1 Month116.50137.50109.500.00000854k89k12.5010.73%
3 Months96.50137.5095.000.00000854k43k32.5033.68%
6 Months116.00137.5093.500.00000854k27k13.0011.21%
1 Year87.50137.5083.000.00000854k21k41.5047.43%
3 Years88.50137.5075.000.000004M25k40.5045.76%
5 Years89.50137.5075.000.000004M25k39.5044.13%
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:20170328 02:34:00