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
12 Oct 2016	GBX	112	112	109.6	112	112	0.0 (0.0%)	14,324
11 Oct 2016	GBX	112	112	112	112	112	0.0 (0.0%)	0
10 Oct 2016	GBX	112	112	112	112	112	0.0 (0.0%)	0
7 Oct 2016	GBX	112	112	109	112	112	0.0 (0.0%)	4,150
6 Oct 2016	GBX	112	112	112	112	112	0.0 (0.0%)	1,350
5 Oct 2016	GBX	112	112	109.6	112	112	0.0 (0.0%)	16,598
4 Oct 2016	GBX	112	112	112	112	112	0.0 (0.0%)	0
3 Oct 2016	GBX	112	112	112	112	112	0.0 (0.0%)	2,667
30 Sep 2016	GBX	112	112	108	112	112	-2 (-1.75%)	11,018
29 Sep 2016	GBX	114	114	109.67	114	114	0.0 (0.0%)	10,000
28 Sep 2016	GBX	114	116	114	114	114	0.0 (0.0%)	10,000
27 Sep 2016	GBX	114	114	114	114	114	0.0 (0.0%)	0
26 Sep 2016	GBX	114	114	110.8	114	114	-2 (-1.72%)	10,892
23 Sep 2016	GBX	116	117	114	116	116	0.0 (0.0%)	22,232
22 Sep 2016	GBX	116	116	116	116	116	0.0 (0.0%)	3,000
21 Sep 2016	GBX	116	117	114	116	116	0.0 (0.0%)	25,500
20 Sep 2016	GBX	116	116	113.6	116	116	0.0 (0.0%)	14,468
19 Sep 2016	GBX	116	118	114	116	116	0.0 (0.0%)	40,826
16 Sep 2016	GBX	113.6	117	113.6	116	116	+3 (+2.65%)	2,960
15 Sep 2016	GBX	108	116.9999	108	113	113	+5.5 (+5.12%)	22,201
14 Sep 2016	GBX	111	111.7999	105	107.5	107.5	-2 (-1.83%)	10,231
13 Sep 2016	GBX	109.5	111	109.5	109.5	109.5	0.0 (0.0%)	800
12 Sep 2016	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
9 Sep 2016	GBX	109.5	109.5	105.0001	109.5	109.5	0.0 (0.0%)	2,000
8 Sep 2016	GBX	109.5	109.5	108	109.5	109.5	-2.5 (-2.23%)	4,700
7 Sep 2016	GBX	112	112	112	112	112	0.0 (0.0%)	2,220
6 Sep 2016	GBX	112	112	110.0001	112	112	-0.5 (-0.44%)	10,317
5 Sep 2016	GBX	111.5	114.75	110.5	112.5	112.5	+1 (+0.90%)	8,968
2 Sep 2016	GBX	111.5	114	111.5	111.5	111.5	0.0 (0.0%)	5,448
1 Sep 2016	GBX	111.5	111.5	111.5	111.5	111.5	0.0 (0.0%)	0