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
27 Mar 2015	GBX	92	94.4	92	92	92	0.0 (0.0%)	1,060
26 Mar 2015	GBX	92	92	92	92	92	0.0 (0.0%)	0
25 Mar 2015	GBX	92	92	92	92	92	0.0 (0.0%)	0
24 Mar 2015	GBX	92	92	90	92	92	0.0 (0.0%)	13,889
23 Mar 2015	GBX	92	92	92	92	92	0.0 (0.0%)	0
20 Mar 2015	GBX	92	92	91.4	92	92	0.0 (0.0%)	1,000
19 Mar 2015	GBX	92	92	92	92	92	0.0 (0.0%)	0
18 Mar 2015	GBX	92	92	92	92	92	0.0 (0.0%)	0
17 Mar 2015	GBX	93	95	91.26	92	92	-1 (-1.08%)	6,360
16 Mar 2015	GBX	89.8	95.4	89.8	93	93	+4 (+4.49%)	11,091
13 Mar 2015	GBX	89	90	89	89	89	+0.5 (+0.56%)	15,000
12 Mar 2015	GBX	87.5	89	87.05	88.5	88.5	+1 (+1.14%)	30,645
11 Mar 2015	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
10 Mar 2015	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
9 Mar 2015	GBX	87.5	89.5	87.5	87.5	87.5	0.0 (0.0%)	256
6 Mar 2015	GBX	87.5	87.5	85	87.5	87.5	0.0 (0.0%)	10,000
5 Mar 2015	GBX	87	88	87	87.5	87.5	+3.5 (+4.17%)	15,000
4 Mar 2015	GBX	84	84	84	84	84	0.0 (0.0%)	0
3 Mar 2015	GBX	84	86.4	81.12	84	84	0.0 (0.0%)	32,924
2 Mar 2015	GBX	83.667	84	83.667	84	84	+0.5 (+0.60%)	39,519
27 Feb 2015	GBX	83.5	83.5	83.5	83.5	83.5	0.0 (0.0%)	0
26 Feb 2015	GBX	83.5	83.5	83.5	83.5	83.5	0.0 (0.0%)	0
25 Feb 2015	GBX	83.5	83.5	83.5	83.5	83.5	0.0 (0.0%)	0
24 Feb 2015	GBX	82	83.99	80.08	83.5	83.5	+1.5 (+1.83%)	14,776
23 Feb 2015	GBX	82	82.04	82	82	82	0.0 (0.0%)	12,795
20 Feb 2015	GBX	79.34	84	79.34	82	82	+4 (+5.13%)	18,725
19 Feb 2015	GBX	78	78	77.5	78	78	0.0 (0.0%)	15,000
18 Feb 2015	GBX	78	79	78	78	78	0.0 (0.0%)	13,700
17 Feb 2015	GBX	78	78	78	78	78	0.0 (0.0%)	0
16 Feb 2015	GBX	78	78	78	78	78	0.0 (0.0%)	0