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
20 Feb 2014	GBX	89	90.2	89	89	89	0.0 (0.0%)	117
19 Feb 2014	GBX	89	89	88	89	89	-1.5 (-1.66%)	3,000
18 Feb 2014	GBX	90.5	92	90.5	90.5	90.5	0.0 (0.0%)	2,149
17 Feb 2014	GBX	90.5	90.5	88	90.5	90.5	0.0 (0.0%)	9,765
14 Feb 2014	GBX	90.5	92	88	90.5	90.5	0.0 (0.0%)	24,850
13 Feb 2014	GBX	90.5	90.5	90.5	90.5	90.5	0.0 (0.0%)	0
12 Feb 2014	GBX	90.5	92	88	90.5	90.5	0.0 (0.0%)	20,603
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