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
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
1 Apr 2014	GBX	88	88	86	88	88	0.0 (0.0%)	10,000
31 Mar 2014	GBX	88	88	86	88	88	-0.5 (-0.56%)	7,500
28 Mar 2014	GBX	88.5	88.5	86	88.5	88.5	0.0 (0.0%)	4,536
27 Mar 2014	GBX	88.5	90.5	86	88.5	88.5	0.0 (0.0%)	4,496
26 Mar 2014	GBX	88.5	88.5	88.5	88.5	88.5	0.0 (0.0%)	0
25 Mar 2014	GBX	88.5	90.48	86	88.5	88.5	0.0 (0.0%)	5,328
24 Mar 2014	GBX	88.5	90	88.5	88.5	88.5	0.0 (0.0%)	22,692
21 Mar 2014	GBX	88.5	88.5	88.5	88.5	88.5	0.0 (0.0%)	0
20 Mar 2014	GBX	88.5	90	86	88.5	88.5	0.0 (0.0%)	12,664
19 Mar 2014	GBX	88.5	88.5	86	88.5	88.5	0.0 (0.0%)	93
18 Mar 2014	GBX	88.5	89.85	86	88.5	88.5	0.0 (0.0%)	9,500
17 Mar 2014	GBX	88.5	89.9	86	88.5	88.5	0.0 (0.0%)	14,863
14 Mar 2014	GBX	88.5	90	88.5	88.5	88.5	0.0 (0.0%)	7,128
13 Mar 2014	GBX	88.5	88.5	86	88.5	88.5	0.0 (0.0%)	1,250
12 Mar 2014	GBX	88.5	88.5	88.5	88.5	88.5	0.0 (0.0%)	0
11 Mar 2014	GBX	88.5	89.25	88.5	88.5	88.5	0.0 (0.0%)	1,658
10 Mar 2014	GBX	88.5	88.5	88.5	88.5	88.5	0.0 (0.0%)	0
7 Mar 2014	GBX	88.5	88.5	87	88.5	88.5	-0.5 (-0.56%)	2,435
6 Mar 2014	GBX	89	91	87	89	89	0.0 (0.0%)	31,292
5 Mar 2014	GBX	89	89	89	89	89	0.0 (0.0%)	0
4 Mar 2014	GBX	89	89	89	89	89	0.0 (0.0%)	0
3 Mar 2014	GBX	89	89	87	89	89	0.0 (0.0%)	42,000
28 Feb 2014	GBX	89	89	87	89	89	0.0 (0.0%)	7,539
27 Feb 2014	GBX	89	89	89	89	89	0.0 (0.0%)	0
26 Feb 2014	GBX	89	89	89	89	89	0.0 (0.0%)	0
25 Feb 2014	GBX	89	89	87	89	89	0.0 (0.0%)	2,220
24 Feb 2014	GBX	89	89	87	89	89	0.0 (0.0%)	88,000
21 Feb 2014	GBX	89	89	87	89	89	0.0 (0.0%)	902