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
29 Nov 2018	GBX	190	193.84	190	190	190	0.0 (0.0%)	5,011
28 Nov 2018	GBX	189	194	185	190	190	+1 (+0.53%)	39,169
27 Nov 2018	GBX	193	195.88	184.5	189	189	-4 (-2.07%)	44,897
26 Nov 2018	GBX	196.5	196.98	191.51	193	193	-3.5 (-1.78%)	7,890
23 Nov 2018	GBX	194.5	198	194.5	196.5	196.5	+2 (+1.03%)	38,673
22 Nov 2018	GBX	199.995	199.995	190	194.5	194.5	-6.5 (-3.23%)	422,260
21 Nov 2018	GBX	202	202	198	201	201	-1 (-0.50%)	16,660
20 Nov 2018	GBX	202	202	200.08	202	202	-2 (-0.98%)	4,500
19 Nov 2018	GBX	206	206	202	204	204	-6 (-2.86%)	12,372
16 Nov 2018	GBX	210.3	210.3	208	210	210	-1 (-0.47%)	8,395
15 Nov 2018	GBX	211.2	211.2	210	211	211	-1 (-0.47%)	15,068
14 Nov 2018	GBX	214	214	210	212	212	-8 (-3.64%)	5,652
13 Nov 2018	GBX	220	220	215	220	220	-1 (-0.45%)	6,000
12 Nov 2018	GBX	223	223	219	221	221	-2 (-0.90%)	20,460
9 Nov 2018	GBX	220	226	220	223	223	+6 (+2.76%)	36,235
8 Nov 2018	GBX	211	220	210.111	217	217	+6 (+2.84%)	161,281
7 Nov 2018	GBX	211	213.7	211	211	211	+2 (+0.96%)	7,500
6 Nov 2018	GBX	209	209	209	209	209	0.0 (0.0%)	0
5 Nov 2018	GBX	208	211.6	206.111	209	209	+1 (+0.48%)	600
2 Nov 2018	GBX	208	211.6	202	208	208	0.0 (0.0%)	3,390
1 Nov 2018	GBX	208	212	208	208	208	0.0 (0.0%)	2,442
31 Oct 2018	GBX	201	211.6	199.95	208	208	+7 (+3.48%)	20,383
30 Oct 2018	GBX	199	201	196	201	201	+2 (+1.01%)	79,532
29 Oct 2018	GBX	199	200	196	199	199	0.0 (0.0%)	21,999
26 Oct 2018	GBX	200	201	196.55	199	199	-1 (-0.50%)	2,429
25 Oct 2018	GBX	202	202.495	198	200	200	-2 (-0.99%)	2,586
24 Oct 2018	GBX	201	204	196.55	202	202	+1 (+0.50%)	26,238
23 Oct 2018	GBX	202	202	196.55	201	201	-6 (-2.90%)	31,300
22 Oct 2018	GBX	207	207	207	207	207	0.0 (0.0%)	0
19 Oct 2018	GBX	208	208	204.111	207	207	-3 (-1.43%)	5,607