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
6 Sep 2018	GBX	223	225.94	217	225	225	+2 (+0.90%)	464,346
5 Sep 2018	GBX	223	227	220	223	223	+5 (+2.29%)	39,976
4 Sep 2018	GBX	218	219	216.24	218	218	0.0 (0.0%)	11,226
3 Sep 2018	GBX	218	218	218	218	218	0.0 (0.0%)	6,153
31 Aug 2018	GBX	218	218	216	218	218	0.0 (0.0%)	14,113
30 Aug 2018	GBX	220	220	216	218	218	-2 (-0.91%)	6,918
29 Aug 2018	GBX	222	222	216	220	220	-2 (-0.90%)	34,866
28 Aug 2018	GBX	223	223	218	222	222	-1 (-0.45%)	21,762
24 Aug 2018	GBX	223	226	220.06	223	223	0.0 (0.0%)	15,790
23 Aug 2018	GBX	219	225.5	218	223	223	+4 (+1.83%)	13,322
22 Aug 2018	GBX	216	219	215	219	219	+3 (+1.39%)	28,500
21 Aug 2018	GBX	213	216	212.5	216	216	+3 (+1.41%)	34,328
20 Aug 2018	GBX	213	214.7	210	213	213	0.0 (0.0%)	22,933
17 Aug 2018	GBX	215	215	213	213	213	-3 (-1.39%)	5,500
16 Aug 2018	GBX	217	218	214	216	216	-1 (-0.46%)	13,382
15 Aug 2018	GBX	220	220	214	217	217	-5 (-2.25%)	7,310
14 Aug 2018	GBX	222	222	220	222	222	0.0 (0.0%)	6,160
13 Aug 2018	GBX	222	223.5682	220.04	222	222	0.0 (0.0%)	2,669
10 Aug 2018	GBX	221	222	220	222	222	+1 (+0.45%)	10,203
9 Aug 2018	GBX	221	221	221	221	221	0.0 (0.0%)	3,378
8 Aug 2018	GBX	221	221	220	221	221	-1 (-0.45%)	12,239
7 Aug 2018	GBX	223	223	220	222	222	-1 (-0.45%)	9,930
6 Aug 2018	GBX	223	223.499	220	223	223	0.0 (0.0%)	33,290
3 Aug 2018	GBX	224	225.75	220	223	223	-1 (-0.45%)	17,360
2 Aug 2018	GBX	226.04	226.04	220	224	224	-4 (-1.75%)	5,000
1 Aug 2018	GBX	228	228	228	228	228	0.0 (0.0%)	0
31 Jul 2018	GBX	228	228	226.04	228	228	0.0 (0.0%)	25,336
30 Jul 2018	GBX	228	228	226	228	228	-1 (-0.44%)	9,772
27 Jul 2018	GBX	229	231.94	226.06	229	229	0.0 (0.0%)	723
26 Jul 2018	GBX	232.21	232.21	226	229	229	-4 (-1.72%)	33,020