Free Trial

Everyman Media Group (EMAN) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free EMAN Stock Alerts
GBX 57.15
-0.35 (-0.61%)
(As of 12:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Everyman Media Group Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
+0.85%
3 Month
Performance
-4.84%
6 Month
Performance
-1.84%
Year-To-Date
Performance
-11.40%
1 Year
Performance
-3.14%
Receive EMAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Everyman Media Group and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

EMAN Stock Chart for Friday, April, 26, 2024

EMAN Chart by TradingView

Everyman Media Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024GBX 57.18GBX 57.15
-0.04%		GBX 57.84GBX 57.154,930 shs£52.11 million
04/24/2024GBX 57.50GBX 57.18
-0.57%		GBX 57.18GBX 578,007 shs£52.13 million
04/23/2024GBX 58GBX 57.50
-0.86%		GBX 57.50GBX 57.15270 shs£52.43 million
04/22/2024GBX 57.50GBX 58
+0.87%		GBX 58GBX 57.013,931 shs£52.88 million
04/19/2024GBX 57.26GBX 57.50
+0.42%		GBX 58GBX 57.2613,581 shs£52.43 million
04/18/2024GBX 57.03GBX 57.26
+0.40%		GBX 58GBX 57.2660,048 shs£52.21 million
04/17/2024GBX 59GBX 57.03
-3.34%		GBX 59GBX 57140,648 shs£52 million
04/16/2024GBX 56.50GBX 59
+4.42%		GBX 61GBX 57150,223 shs£53.80 million
04/15/2024GBX 56GBX 56.50
+0.89%		GBX 57GBX 5655,364 shs£51.52 million
04/12/2024GBX 57GBX 55.60
-2.45%		GBX 57GBX 55.604,935 shs£50.70 million
04/11/2024GBX 55.09GBX 57
+3.47%		GBX 57GBX 55106,765 shs£51.97 million
04/10/2024GBX 54GBX 55.09
+2.02%		GBX 55.22GBX 55.097,684 shs£50.23 million
04/09/2024GBX 55.06GBX 54
-1.92%		GBX 58GBX 5420,111 shs£49.24 million
04/08/2024GBX 56.50GBX 55.06
-2.56%		GBX 55.95GBX 55.069,394 shs£50.20 million
04/05/2024GBX 56.50GBX 56.86
+0.64%		GBX 56.86GBX 56.862 shs£51.85 million
04/04/2024GBX 55.10GBX 56.50
+2.54%		GBX 56.50GBX 55.065,960 shs£51.52 million
04/03/2024GBX 56GBX 55.10
-1.61%		GBX 55.17GBX 5568,461 shs£50.24 million
04/02/2024GBX 56GBX 56GBX 56.34GBX 5515,564 shs£51.06 million
04/01/2024GBX 56GBX 56GBX 57GBX 552,284 shs£51.06 million
03/29/2024GBX 56GBX 56GBX 57GBX 552,284 shs£51.06 million
03/28/2024GBX 56GBX 56GBX 56GBX 552,000 shs£51.06 million
03/27/2024GBX 56.67GBX 56
-1.18%		GBX 56.44GBX 558,217 shs£51.06 million
03/26/2024GBX 57GBX 56.67
-0.58%		GBX 58GBX 569,100 shs£51.67 million
03/25/2024GBX 57GBX 57GBX 57.34GBX 56252 shs£51.97 million
03/22/2024GBX 55.25GBX 57
+3.17%		GBX 57.34GBX 566,269 shs£51.97 million
03/21/2024GBX 57GBX 55.25
-3.07%		GBX 57.34GBX 55.2550,226 shs£50.38 million
03/20/2024GBX 57.45GBX 57
-0.78%		GBX 57.70GBX 56.0646,412 shs£51.97 million
03/19/2024GBX 58.19GBX 57.45
-1.28%		GBX 59GBX 57.4517,973 shs£52.38 million
03/18/2024GBX 59GBX 58.19
-1.37%		GBX 60GBX 58.026,080 shs£53.06 million
03/15/2024GBX 58.24GBX 59
+1.30%		GBX 59.14GBX 58.067,822 shs£53.80 million
03/14/2024GBX 59.45GBX 58.24
-2.04%		GBX 58.24GBX 554,284 shs£53.10 million
03/13/2024GBX 58.24GBX 59.45
+2.08%		GBX 59.45GBX 59.453 shs£54.21 million
03/12/2024GBX 57.60GBX 58.24
+1.11%		GBX 59.45GBX 58.243,967 shs£53.10 million
03/11/2024GBX 58GBX 57.60
-0.69%		GBX 59GBX 57.6015,414 shs£52.52 million
03/08/2024GBX 58GBX 58GBX 58GBX 57.6021,995 shs£52.88 million
03/07/2024GBX 58.12GBX 58
-0.21%		GBX 59.88GBX 57.6024,587 shs£52.88 million
03/06/2024GBX 59GBX 58.12
-1.49%		GBX 61GBX 58.121,089 shs£52.99 million
03/05/2024GBX 61GBX 59
-3.28%		GBX 62GBX 58.5068,331 shs£53.80 million
03/04/2024GBX 62.50GBX 61
-2.40%		GBX 63GBX 60.5537,967 shs£55.62 million
03/01/2024GBX 62.84GBX 62.84GBX 62.84GBX 6212,903 shs£57.30 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/29/2024GBX 61GBX 62.84
+3.02%		GBX 62.84GBX 62.06158 shs£57.30 million
02/28/2024GBX 62.50GBX 61
-2.40%		GBX 62.50GBX 56.502,405 shs£55.62 million
02/27/2024GBX 62.84GBX 62.50
-0.54%		GBX 62.50GBX 622,326 shs£56.99 million
02/26/2024GBX 62.50GBX 62.84
+0.54%		GBX 62.84GBX 6211,207 shs£57.30 million
02/23/2024GBX 62.50GBX 62.50
-0.01%		GBX 63.50GBX 62.056,300 shs£56.98 million
02/22/2024GBX 62.50GBX 62.50GBX 62.84GBX 62.5012,239 shs£56.99 million
02/21/2024GBX 62.50GBX 62.50GBX 62.50GBX 56.5054,464 shs£56.99 million
02/20/2024GBX 62.05GBX 62.50
+0.73%		GBX 62.50GBX 62.054,201 shs£56.99 million
02/19/2024GBX 63GBX 62.05
-1.51%		GBX 62.05GBX 615,416 shs£56.58 million
02/16/2024GBX 63GBX 63GBX 63.68GBX 6311,500 shs£57.44 million
02/15/2024GBX 66GBX 63
-4.55%		GBX 65.02GBX 6263,667 shs£57.44 million
02/14/2024GBX 67GBX 66
-1.49%		GBX 66.68GBX 6560,772 shs£60.18 million
02/13/2024GBX 67GBX 67GBX 67GBX 6657,647 shs£61.09 million
02/12/2024GBX 67GBX 67GBX 67.90GBX 6638,054 shs£61.09 million
02/09/2024GBX 66GBX 66.90
+1.36%		GBX 66.90GBX 6646,461 shs£61.00 million
02/08/2024GBX 67.09GBX 66
-1.62%		GBX 66.97GBX 669,238 shs£60.18 million
02/07/2024GBX 66.50GBX 67.09
+0.89%		GBX 68GBX 6654,834 shs£61.17 million
02/06/2024GBX 66.50GBX 66.50GBX 67.78GBX 65.2114,988 shs£60.64 million
02/05/2024GBX 67.50GBX 66.50
-1.48%		GBX 67.78GBX 6622,236 shs£60.64 million
02/02/2024GBX 66GBX 67.50
+2.27%		GBX 68GBX 65.15179,531 shs£61.55 million
02/01/2024GBX 61GBX 66
+8.20%		GBX 67GBX 61336,934 shs£60.18 million
01/31/2024GBX 60.24GBX 61
+1.26%		GBX 62GBX 5997,188 shs£55.62 million
01/30/2024GBX 60GBX 60.24
+0.40%		GBX 60.82GBX 60567,034 shs£54.93 million
01/29/2024GBX 61GBX 60
-1.64%		GBX 60.82GBX 6024,532 shs£54.71 million
01/26/2024GBX 61GBX 60.06
-1.55%		GBX 60.06GBX 60.061,829 shs£54.76 million
01/25/2024GBX 61GBX 61GBX 61GBX 602,295 shs£55.62 million

Related Companies:
This page (LON:EMAN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold