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
11 Feb 2014	GBX	90.5	90.5	88	90.5	90.5	0.0 (0.0%)	13,000
10 Feb 2014	GBX	90.5	90.5	90	90.5	90.5	0.0 (0.0%)	6,300
7 Feb 2014	GBX	90.5	90.5	90.5	90.5	90.5	0.0 (0.0%)	0
6 Feb 2014	GBX	90.5	91.3	90.5	90.5	90.5	0.0 (0.0%)	8,564
5 Feb 2014	GBX	89.5	92	88	90.5	90.5	+1 (+1.12%)	63,620
4 Feb 2014	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
3 Feb 2014	GBX	89.5	89.5	89.5	89.5	89.5	0.0 (0.0%)	0
31 Jan 2014	GBX	89.5	89.5	87	89.5	89.5	0.0 (0.0%)	10,000
30 Jan 2014	GBX	89.5	91.3	89.5	89.5	89.5	0.0 (0.0%)	4,000
29 Jan 2014	GBX	89.5	89.5	88	89.5	89.5	-1 (-1.10%)	7,494
28 Jan 2014	GBX	90.5	91.5	90.5	90.5	90.5	0.0 (0.0%)	8,128
27 Jan 2014	GBX	90.5	90.5	88	90.5	90.5	0.0 (0.0%)	20,000
24 Jan 2014	GBX	91	91	86.739	90.5	90.5	-1.5 (-1.63%)	593,293
23 Jan 2014	GBX	92	93	91	92	92	0.0 (0.0%)	26,250
22 Jan 2014	GBX	92	94	90.5	92	92	0.0 (0.0%)	19,679
21 Jan 2014	GBX	92	93.5	91.5	92	92	0.0 (0.0%)	12,835
20 Jan 2014	GBX	92	95	91.04	92	92	0.0 (0.0%)	28,592
17 Jan 2014	GBX	92	93	92	92	92	0.0 (0.0%)	252
16 Jan 2014	GBX	87	93	87	92	92	+6.5 (+7.60%)	30,546
15 Jan 2014	GBX	85.5	85.5	85.5	85.5	85.5	0.0 (0.0%)	0
14 Jan 2014	GBX	85.5	85.5	85.5	85.5	85.5	0.0 (0.0%)	0
13 Jan 2014	GBX	85.5	85.5	85.5	85.5	85.5	0.0 (0.0%)	0
10 Jan 2014	GBX	85.5	85.5	85.5	85.5	85.5	0.0 (0.0%)	0
9 Jan 2014	GBX	85.5	86	85.5	85.5	85.5	+0.5 (+0.59%)	5,000
8 Jan 2014	GBX	85	85.4	80	85	85	0.0 (0.0%)	83,426
7 Jan 2014	GBX	85	85	85	85	85	0.0 (0.0%)	0
6 Jan 2014	GBX	85	85	85	85	85	0.0 (0.0%)	0
3 Jan 2014	GBX	85	85.6	85	85	85	0.0 (0.0%)	582
2 Jan 2014	GBX	85	85.6	85	85	85	0.0 (0.0%)	4,490
31 Dec 2013	GBX	85	87	85	85	85	0.0 (0.0%)	890