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
16 May 2014	GBX	90	91.7	90	90	90	0.0 (0.0%)	15,866
15 May 2014	GBX	90	92	89.28	90	90	0.0 (0.0%)	40,523
14 May 2014	GBX	90	92	90	90	90	+2 (+2.27%)	21,250
13 May 2014	GBX	87.5	90	85.625	88	88	+0.5 (+0.57%)	18,129
12 May 2014	GBX	87.5	90	85.5	87.5	87.5	0.0 (0.0%)	16,769
9 May 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
8 May 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
7 May 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
6 May 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	300,000
2 May 2014	GBX	87.5	87.5	86	87.5	87.5	-0.5 (-0.57%)	6,000
1 May 2014	GBX	88	88.718	88	88	88	0.0 (0.0%)	3,000
30 Apr 2014	GBX	88.5	89.5	86	88	88	-0.5 (-0.56%)	61,384
29 Apr 2014	GBX	88.5	88.5	86	88.5	88.5	0.0 (0.0%)	2,500
28 Apr 2014	GBX	88.5	88.5	88.5	88.5	88.5	0.0 (0.0%)	0
25 Apr 2014	GBX	88.5	88.5	86	88.5	88.5	0.0 (0.0%)	298
24 Apr 2014	GBX	90.5	92.25	87	88.5	88.5	-2 (-2.21%)	7,751
23 Apr 2014	GBX	90.5	92	90.5	90.5	90.5	0.0 (0.0%)	5,000
22 Apr 2014	GBX	90.5	90.5	88	90.5	90.5	0.0 (0.0%)	22,048
17 Apr 2014	GBX	90.5	92.4	90.5	90.5	90.5	0.0 (0.0%)	1,370
16 Apr 2014	GBX	90.5	92.4	90.5	90.5	90.5	0.0 (0.0%)	10,752
15 Apr 2014	GBX	90.5	92.4	88	90.5	90.5	0.0 (0.0%)	15,423
14 Apr 2014	GBX	90.5	92.9169	90.5	90.5	90.5	0.0 (0.0%)	12,128
11 Apr 2014	GBX	90.5	91.25	90.5	90.5	90.5	0.0 (0.0%)	257
10 Apr 2014	GBX	90.5	90.5	90.5	90.5	90.5	0.0 (0.0%)	0
9 Apr 2014	GBX	90.5	91.4	89	90.5	90.5	0.0 (0.0%)	6,159
8 Apr 2014	GBX	90.5	90.5	90.5	90.5	90.5	0.0 (0.0%)	0
7 Apr 2014	GBX	90.5	90.5	88	90.5	90.5	0.0 (0.0%)	30,200
4 Apr 2014	GBX	90.5	90.5	88	90.5	90.5	0.0 (0.0%)	7,300
3 Apr 2014	GBX	90	92.5104	90	90.5	90.5	+0.5 (+0.56%)	512,885
2 Apr 2014	GBX	88	91.8	86	90	90	+2 (+2.27%)	8,591