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% 166.50p 163.00p 170.00p 166.50p 166.50p 166.50p 12,831 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 1,665.0 99.75

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
20 Jul 2017166.50.000.00%165166.51,000
19 Jul 2017166.5+1.50+0.91%165166.514,468
18 Jul 20171650.000.00%1651652,433
17 Jul 2017165-4.00-2.37%16516910,257
14 Jul 20171690.000.00%16816916,495
13 Jul 2017169+1.00+0.60%1681695,756
12 Jul 20171680.000.00%168168591
11 Jul 2017168-3.50-2.04%168171.511,454
10 Jul 2017171.50.000.00%170171.59,323
07 Jul 2017171.50.000.00%170171.519,278
06 Jul 2017171.5-2.00-1.15%171.517515,462
05 Jul 2017173.5-3.50-1.98%173.517728,386
04 Jul 2017177+2.50+1.43%173.00001178.551,023
03 Jul 2017174.5-1.00-0.57%173.0000117824,145
30 Jun 2017175.5+10.00+6.04%165176.525,877
29 Jun 2017165.50.000.00%165165.517,562
28 Jun 2017165.50.000.00%165165.513,199
27 Jun 2017165.5-4.00-2.36%162.5169.561,090
26 Jun 2017169.5+7.00+4.31%162.5169.558,901
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 Week165170165166.5000100018k10k1.50.91%
1 Month165.5178.5165171.182459151k15k10.60%
3 Months150178.5140156.53500375k32k16.511.00%
6 Months124178.5109137.41150854k45k42.534.27%
1 Year87.5178.585130.30430854k29k7990.29%
3 Years102.5178.575105.490404M26k6462.44%
5 Years89.5178.575102.658004M27k7786.03%
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:41 V: D:20170726 20:52:11