Everyman Media Group Plc Historical Data - EMAN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Everyman Media Group Plc (EMAN)
Everyman Media Group Plc (EMAN) Historical

Everyman Media Group Plc (EMAN)

57.50

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	57.5	58	57.5	6303	57.56236515	DE
4	1.5	2.67857142857	56	59	54	37999	57.17121865	DE
12	-9	-13.5338345865	66.5	67.5	54	29378	60.85198577	DE
26	-2	-3.36134453782	59.5	67.5	54	54833	60.91077156	DE
52	-1.5	-2.54237288136	59	67.5	51	186276	58.92581194	DE
156	-95	-62.2950819672	152.5	160	51	94146	78.03211329	DE
260	-133.5	-69.8952879581	191	229	51	87236	100.8671551	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	57.5	0	0.00	57.5	57.5	57.5	7028
1714062600	57.5	0	0.00	57.5	57.5	57.5	4930
1713976200	57.5	0	0.00	57.5	57.5	57.5	8007
1713889800	57.5	-0.5	-0.86	57.5	57.5	57.5	270
1713803400	58	0.5	0.87	57.5	58	57.5	3931
1713544200	57.5	0	0.00	57.5	58	57.5	14378
1713457800	57.5	0	0.00	57.5	57.5	57.5	60048
1713371400	57.5	-1.5	-2.54	58.5	58.5	57.5	140648
1713285000	59	2.5	4.42	58.5	59	58.5	150228
1713198600	56.5	0.5	0.89	56	56.5	56	55395
1712939400	56	0	0.00	56	56	56	4935
1712853000	56	-0.5	-0.88	56.5	56.5	56	106765
1712766600	56.5	2.5	4.63	56.5	56.5	56.5	9884
1712680200	54	-2.5	-4.42	56.5	56.5	54	20111
1712593800	56.5	0	0.00	56.5	56.5	56.5	9394
1712334600	56.5	0	0.00	56.5	56.5	56.5	2
1712248200	56.5	0.5	0.89	56	56.5	56	6033
1712161800	56	0	0.00	56	56	56	68461
1712075400	56	0	0.00	56	56	56	20568
1711647000	56	0	0.00	56	56	56	2286
1711560600	56	-0.5	-0.88	56.5	56.5	56	8307
1711474200	56.5	-0.5	-0.88	57	57	56.5	9100
1711387800	57	0	0.00	57	57	57	252
1711128600	57	0	0.00	56.5	57	56.5	6315
1711042200	57	0	0.00	57	57	57	50226
1710955800	57	-0.5	-0.87	57.5	57.5	57	46486
1710869400	57.5	-1.5	-2.54	59	59	57.5	17973
1710783000	59	0	0.00	59	59	59	6080
1710523800	59	0	0.00	59	59	59	7822
1710437400	59	0	0.00	59	59	56.5	4284
1710351000	59	0	0.00	59	59	59	3
1710264600	59	1	1.72	58	59	58	3967
1710178200	58	0	0.00	58	58	58	15414
1709919000	58	0	0.00	58	58	58	21995
1709832600	58	-1	-1.69	59	59	58	24992
1709746200	59	0	0.00	59	59	58	1089
1709659800	59	-2	-3.28	61	61	59	68331
1709573400	61	-1.5	-2.40	62.5	63	61	37969
1709314200	62.5	0	0.00	62.5	62.5	62.5	12903
1709227800	62.5	1.5	2.46	62.5	62.5	62.5	158
1709141400	61	-1.5	-2.40	62.5	62.5	59.25	2405
1709055000	62.5	0	0.00	62.5	62.5	62	2329
1708968600	62.5	0	0.00	62.5	62.5	62.5	11207
1708709400	62.5	0	0.00	62.5	63.5	62.5	6300
1708623000	62.5	0	0.00	62.5	62.5	62.5	18239
1708536600	62.5	0	0.00	62.5	62.5	59.25	54464
1708450200	62.5	-0.5	-0.79	62.5	62.5	62.5	4201
1708363800	63	0	0.00	63	63	63	5416
1708104600	63	0	0.00	63	63	63	11500
1708018200	63	-3	-4.55	66	66	63	63677
1707931800	66	-1	-1.49	67	67	66	60772
1707845400	67	0	0.00	67	67	66	57821
1707759000	67	0	0.00	67	67	67	38054
1707499800	67	0	0.00	67	67	67	46461
1707413400	67	0	0.00	67	67	67	9238
1707327000	67	0.5	0.75	66.5	67	66.5	54834
1707240600	66.5	0	0.00	66.5	66.5	66.5	14988
1707154200	66.5	-1	-1.48	67.5	67.5	66.5	22389
1706895000	67.5	1.5	2.27	66.5	67.5	66.5	189716
1706808600	66	5	8.20	61	66	61	344183
1706722200	61	0	0.00	61	61	61	97188
1706635800	61	0	0.00	61	61	61	567034
1706549400	61	0	0.00	61	61	61	24532

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions