Everyman Media Group plc Recent Share Price (LSE:EMAN)

LSE:EMAN - Everyman Media Group PLC Everyman Media Group plc
Sector: Communication Services, Industry: Movies & Entertainment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Oct 2019	GBX	185	185	182.26	185	185	0.0 (0.0%)	7,500
30 Sep 2019	GBX	185	187.7	185	185	185	+1 (+0.54%)	11,784
27 Sep 2019	GBX	184	186.4	184	184	184	0.0 (0.0%)	16
26 Sep 2019	GBX	184	187	182	184	184	0.0 (0.0%)	5,658
25 Sep 2019	GBX	184	186.4	182	184	184	0.0 (0.0%)	63,097
24 Sep 2019	GBX	184	186.4	184	184	184	+2 (+1.10%)	7,086
23 Sep 2019	GBX	182	182.9	182	182	182	0.0 (0.0%)	390
20 Sep 2019	GBX	182	183	182	182	182	0.0 (0.0%)	544
19 Sep 2019	GBX	183.5	184.4	181	182	182	-1.5 (-0.82%)	9,126
18 Sep 2019	GBX	183.5	183.5	183.5	183.5	183.5	0.0 (0.0%)	0
17 Sep 2019	GBX	183.5	184.49	181	183.5	183.5	0.0 (0.0%)	2,398
16 Sep 2019	GBX	183.5	184.49	183.5	183.5	183.5	0.0 (0.0%)	54
13 Sep 2019	GBX	183.5	183.5	180	183.5	183.5	0.0 (0.0%)	30,936
12 Sep 2019	GBX	183.5	184.75	182	183.5	183.5	0.0 (0.0%)	10,706
11 Sep 2019	GBX	183.5	185	182	183.5	183.5	0.0 (0.0%)	24,607
10 Sep 2019	GBX	183.5	185	183.5	183.5	183.5	+0.5 (+0.27%)	9,615
9 Sep 2019	GBX	183	184	183	183	183	+1 (+0.55%)	11,000
6 Sep 2019	GBX	182	182	180	182	182	0.0 (0.0%)	15,549
5 Sep 2019	GBX	183	183.8	180	182	182	-1 (-0.55%)	14,813
4 Sep 2019	GBX	183	183.9	183	183	183	0.0 (0.0%)	484
3 Sep 2019	GBX	183	183.9	181.5	183	183	0.0 (0.0%)	16,435
2 Sep 2019	GBX	183	186	181.5	183	183	0.0 (0.0%)	2,473
30 Aug 2019	GBX	183	184	180	183	183	0.0 (0.0%)	30,833
29 Aug 2019	GBX	184	184	180	183	183	-1 (-0.54%)	11,140
28 Aug 2019	GBX	184	184	184	184	184	0.0 (0.0%)	0
27 Aug 2019	GBX	184	186.8	184	184	184	0.0 (0.0%)	535
23 Aug 2019	GBX	184	187.5	182.2	184	184	0.0 (0.0%)	2,422
22 Aug 2019	GBX	184	186.8	181	184	184	0.0 (0.0%)	599
21 Aug 2019	GBX	182	184	181	184	184	+2 (+1.10%)	207,350
20 Aug 2019	GBX	182	183.4	180.48	182	182	0.0 (0.0%)	3,398