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% 227.00p 222.00p 232.00p 227.00p 227.00p 227.00p 8,450 05:30:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 40.6 1.6 2.0 111.3 159.38

Everyman Media (EMAN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Sep 2018227+1.00+0.44%22722710,458
21 Sep 2018226+1.00+0.44%22222710,779
20 Sep 20182250.000.00%2232274,784
19 Sep 20182250.000.00%2232258,426
18 Sep 20182250.000.00%2232257,936
17 Sep 20182250.000.00%22322528,449
14 Sep 20182250.000.00%22322512,865
13 Sep 20182250.000.00%22322513,688
12 Sep 2018225-1.00-0.44%22522610,379
11 Sep 2018226-2.00-0.88%2252283,367,096
10 Sep 2018228+1.00+0.44%2252284,937
07 Sep 2018227+2.00+0.89%2242274,879
06 Sep 2018225+2.00+0.90%220225717,109
05 Sep 2018223+5.00+2.29%22022539,976
04 Sep 20182180.000.00%21521811,226
03 Sep 20182180.000.00%2152186,153
31 Aug 20182180.000.00%21521814,113
30 Aug 2018218-2.00-0.91%2182216,918
29 Aug 2018220-2.00-0.90%22022434,866
28 Aug 2018222-1.00-0.45%22122329,762
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 Week225227222225.74785k11k8k20.89%
1 Month223228215225.64705k3M217k41.79%
3 Months215236191224.5096223M89k125.58%
6 Months217272191229.5801223M77k104.61%
1 Year175272168221.6258223M53k5229.71%
3 Years98.527283167.688383M44k128.5130.46%
5 Years89.527275144.352384M43k137.5153.63%
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:43 V: D:20180925 13:01:28