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
18 Sep 2015	GBX	94	94	92	94	94	0.0 (0.0%)	18,000
17 Sep 2015	GBX	94	94	94	94	94	0.0 (0.0%)	0
16 Sep 2015	GBX	94.5	102	92	94	94	-0.5 (-0.53%)	74,667
15 Sep 2015	GBX	94.5	95	94.5	94.5	94.5	+1 (+1.07%)	2,500
14 Sep 2015	GBX	92.6499	95	92.6499	93.5	93.5	+4 (+4.47%)	6,902
11 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
10 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
9 Sep 2015	GBX	89.5	89.5	87.4	89.5	89.5	0.0 (0.0%)	7,228
8 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
7 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
4 Sep 2015	GBX	89.5	90.1999	89.5	89.5	89.5	0.0 (0.0%)	3,866
3 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
2 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
1 Sep 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
28 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
27 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
26 Aug 2015	GBX	89.5	90.1999	89.5	89.5	89.5	0.0 (0.0%)	500
25 Aug 2015	GBX	89.5	89.5	86.0001	89.5	89.5	0.0 (0.0%)	12,000
24 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
21 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
20 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
19 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
18 Aug 2015	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
17 Aug 2015	GBX	89.5	92.5	86	89.5	89.5	0.0 (0.0%)	10,200
14 Aug 2015	GBX	90	92.7	85	89.5	89.5	0.0 (0.0%)	308,200
13 Aug 2015	GBX	88	93	88	89.5	89.5	+3 (+3.47%)	57,834
12 Aug 2015	GBX	86.5	87.75	86.5	86.5	86.5	0.0 (0.0%)	2,000
11 Aug 2015	GBX	86.5	86.5	83	86.5	86.5	0.0 (0.0%)	3,317,665
10 Aug 2015	GBX	86.5	87.75	83.07	86.5	86.5	0.0 (0.0%)	8,395
7 Aug 2015	GBX	86.5	86.5	86.5	86.5	86.5	0.0 (0.0%)	0