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
  +5.00p +3.11% 166.00p 164.00p 168.00p 166.00p 161.00p 161.00p 70,208 15:54:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 29.6 0.5 0.1 1,660.0 99.30

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2017166+5.00+3.11%16116670,208
24 May 2017161+6.00+3.87%15516581,641
23 May 20171550.000.00%15515518,032
22 May 20171550.000.00%15515516,080
19 May 2017155+0.50+0.32%154.51559,910
18 May 2017154.5-2.00-1.28%153.5156.518,547
17 May 2017156.50.000.00%156.51582,411
16 May 2017156.50.000.00%156.5156.515,985
15 May 2017156.50.000.00%156.515845,485
12 May 2017156.5+13.00+9.06%143.5156.5136,090
11 May 2017143.50.000.00%143143.5375,344
10 May 2017143.5-2.00-1.37%143145.521,016
09 May 2017145.50.000.00%143145.57,838
08 May 2017145.5+0.50+0.34%143145.512,699
05 May 2017145-5.00-3.33%142.515334,955
04 May 20171500.000.00%1501533,141
03 May 20171500.000.00%15015337,064
02 May 20171500.000.00%1501502,622
28 Apr 20171500.000.00%1501539,360
27 Apr 20171500.000.00%1501531,974
26 Apr 2017150+2.50+1.69%147.5151.539,654
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 Week156.5166153.50.000010k82k29k9.56.07%
1 Month150166142.50.00002k375k45k1610.67%
3 Months111166109.50.00000854k72k5549.55%
6 Months100.516693.50.00000854k43k65.565.17%
1 Year91.5166830.00000854k26k74.581.42%
3 Years92166750.000004M25k7480.43%
5 Years89.5166750.000004M27k76.585.47%
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:42 V: D:20170526 01:49:41