Evoke plc (EIHDF)

Compare

0.8300

0.0000

(0.00%)

As of April 3 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.8600	0.8600	0.8600	0.8300	0.8300	2,700
Apr 2, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 1, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 31, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 28, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 27, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 26, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 25, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 24, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 21, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 20, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 19, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 18, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 17, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 14, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Mar 13, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 12, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 11, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 10, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 7, 2025	0.8800	0.8800	0.8400	0.8600	0.8600	21,700
Mar 6, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 5, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 4, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 3, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	50,000
Feb 28, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 27, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 26, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 25, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	1,300
Feb 24, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 21, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 20, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 19, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 18, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	200
Feb 14, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 13, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 12, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 11, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 10, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 7, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 6, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 5, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	500
Feb 4, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 3, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	100
Jan 31, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,200
Jan 30, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	19,000
Jan 29, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 28, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 27, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	2,500
Jan 24, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 23, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 22, 2025	0.9100	0.9100	0.8700	0.8700	0.8700	5,000
Jan 21, 2025	0.9100	0.9100	0.9000	0.9000	0.9000	16,000
Jan 17, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	10,000
Jan 16, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 15, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 14, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 13, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 10, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 8, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 7, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 6, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	1,300
Jan 3, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 2, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Dec 30, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	200
Dec 24, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,800
Dec 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Dec 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 13, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 12, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	28,000
Dec 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	8,000
Dec 10, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 9, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 6, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 5, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 4, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 3, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Dec 2, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	3,900
Nov 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Nov 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	800
Nov 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 21, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 4, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	2,500
Nov 1, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 31, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 29, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 25, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 24, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4,000
Oct 18, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	800
Oct 16, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 9, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 8, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 7, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 4, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 2, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 1, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	7,100
Sep 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 11, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	12,800
Sep 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 9, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 6, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	500,000
Sep 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 4, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 3, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	200
Aug 23, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	26,000
Aug 22, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	18,000
Aug 21, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Aug 20, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Aug 19, 2024	0.8700	0.9100	0.8700	0.9100	0.9100	39,000
Aug 16, 2024	0.7900	0.8300	0.7800	0.7800	0.7800	76,000
Aug 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,000
Aug 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	974,500
Aug 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	25,500
Aug 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	95,000
Aug 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Aug 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,400
Aug 2, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Aug 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	10,000
Jul 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
Jul 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,200
Jul 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Jul 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,300
Jul 18, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	4,500
Jul 17, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	300
Jul 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 9, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 8, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jul 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	87,400
Jul 3, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jul 2, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jul 1, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 28, 2024	1.0600	1.0600	1.0300	1.0300	1.0300	20,200
Jun 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,300
Jun 26, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jun 25, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jun 24, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jun 21, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	200
Jun 20, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 18, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 17, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 14, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 13, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 12, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 11, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 10, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 7, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 6, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	1,700
Jun 5, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 4, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 3, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	7,000
May 31, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 30, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 29, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 28, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	500
May 24, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	1,500
May 23, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
May 22, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	800
May 21, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 20, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 17, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 16, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 15, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	1,000
May 14, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 13, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 10, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 9, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 8, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 7, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 6, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 3, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	7,100
May 2, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 1, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 30, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 25, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 24, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 23, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 22, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 19, 2024	1.0600	1.0600	0.9700	0.9700	0.9700	700
Apr 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	100
Apr 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,500
Apr 15, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	100
Apr 12, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Apr 11, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	900
Apr 10, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Apr 9, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	1,100
Apr 8, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Apr 5, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Apr 4, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	6,700

TPBTF Betmakers Technology Group Ltd

0.0627

0.00%

RANKF The Rank Group Plc

1.0700

0.00%

LTRCF The Lottery Corporation Limited

2.9100

0.00%

NSBBF NorthStar Gaming Holdings Inc.

0.0432

0.00%

RVLCF Rivalry Corp.

0.0700

0.00%

TABCF Tabcorp Holdings Limited

0.4000

0.00%

VETIF VIP Entertainment Technologies Inc.

0.0300

0.00%

LUKEF Real Luck Group Ltd.

0.0000

0.00%

B90.L B90 Holdings PLC

2.3000

-17.86%

RNKA.F The Rank Group Plc

0.9250

+1.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Evoke plc (EIHDF)

Related Tickers