Everyman Media Group Share Price (EMAN) - Buy EMAN Shares

View your Watch List Add EMAN to your Watch List
Time period:    Moving average:     Compare to: 
Everyman Media Group (EMAN) share price history chart
Current Price:  
150.00p
on 27-04-2017 at 17:27:27
Change:   (no change) 0.00 %
Buy:   158.00p
Sell:   148.00p
   
Everyman Media Group (EMAN, EMAN.L, LON:EMAN) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 4 at 151.68p Days Range: 150.00 - 151.68p
Day's Volume: 1,974 52wk Range: 83.00 - 154.50p
Last Close: 150.00p Market Capitalisation:* £ 90.00 m
Open: 150.00p VWAP: 151.68p
ISIN: GB00BFH55S51 Shares in Issue: 60.00 m
Sector:  Travel & Leisure    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy4151.68p1652598943795461Ordinary Trade09:20:28 - 27/04
Buy1970151.68p1652598943789580Ordinary Trade08:41:23 - 27/04
Sell2879150.00p1651980468595420Ordinary Trade17:10:57 - 26/04
Sell5000149.00p1651980468582620Ordinary Trade16:20:06 - 26/04
Sell637149.00p1651980468546241Ordinary Trade13:52:25 - 26/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 150.00 151.68 150.00 150.00 1,974
26 Apr 2017 (Wed) 147.50 151.96 146.50 150.00 39,654
25 Apr 2017 (Tue) 154.50 155.46 145.25 147.50 65,574
24 Apr 2017 (Mon) 143.50 157.00 143.50 154.50 77,572
21 Apr 2017 (Fri) 129.50 145.00 129.50 143.50 496,312
20 Apr 2017 (Thu) 126.50 131.00 126.00 129.50 355,307
19 Apr 2017 (Wed) 125.00 127.40 122.00 125.00 12,842
18 Apr 2017 (Tue) 124.00 128.00 122.00 125.00 35,561
17 Apr 2017 (Mon) 122.50 124.50 120.25 124.00 52,740
14 Apr 2017 (Fri) 122.50 124.50 120.25 124.00 52,740
13 Apr 2017 (Thu) 122.50 124.50 120.25 124.00 52,740
12 Apr 2017 (Wed) 122.50 123.60 122.50 122.50 3,599
11 Apr 2017 (Tue) 122.50 124.00 122.50 122.50 393
10 Apr 2017 (Mon) 125.50 125.50 118.00 122.50 28,000
7 Apr 2017 (Fri) 125.50 127.00 125.50 125.50 778
6 Apr 2017 (Thu) 128.50 128.50 125.00 125.50 16,568
5 Apr 2017 (Wed) 128.50 131.30 125.00 128.50 45,506
4 Apr 2017 (Tue) 128.50 131.00 128.50 128.50 30,000
3 Apr 2017 (Mon) 129.00 130.52 126.50 128.50 4,012
31 Mar 2017 (Fri) 129.00 130.52 129.00 129.00 62,363
30 Mar 2017 (Thu) 129.00 132.00 129.00 129.00 11,112
29 Mar 2017 (Wed) 129.00 129.00 125.80 129.00 4,220
28 Mar 2017 (Tue) 129.00 129.50 125.50 129.00 6,577
27 Mar 2017 (Mon) 129.00 132.00 126.12 129.00 90,765

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL