Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Evoke plc (EVOKL.XC)

Compare
40.70
-4.20
(-9.35%)
At close: April 4 at 4:29:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202544.4045.7839.8540.7040.70990,380
Apr 3, 202546.7047.4043.7544.9044.90502,562
Apr 2, 202549.7549.8047.5548.1548.15267,640
Apr 1, 202547.6049.7546.5549.0549.05736,899
Mar 31, 202550.6050.6047.0747.8247.82491,682
Mar 28, 202551.8053.2048.7650.4050.40930,866
Mar 27, 202558.0058.0050.5051.8051.801,216,292
Mar 26, 202571.0071.0056.2058.1058.101,795,540
Mar 25, 202570.7572.8570.0572.1072.10207,430
Mar 24, 202570.0571.3569.4571.1071.10392,999
Mar 21, 202570.0070.0366.7070.0370.03331,128
Mar 20, 202569.9570.0068.1569.0569.05346,452
Mar 19, 202569.6571.5568.3569.5569.55218,083
Mar 18, 202568.4070.2567.4570.1570.15211,184
Mar 17, 202567.6367.7065.4567.5567.55356,835
Mar 14, 202565.9566.7564.8066.6066.60114,977
Mar 13, 202567.6567.7566.0066.4566.45180,873
Mar 12, 202567.9569.2566.7068.4068.40286,298
Mar 11, 202566.6567.9066.0566.3066.30144,855
Mar 10, 202569.0569.1064.9067.0567.05132,795
Mar 7, 202569.0069.7066.2068.4768.4783,686
Mar 6, 202566.8070.8566.8069.3569.35904,986
Mar 5, 202565.7566.9065.5066.7066.70170,551
Mar 4, 202568.9068.9063.2564.3564.35303,170
Mar 3, 202568.9569.3568.3069.0069.00140,203
Feb 28, 202569.4569.6567.9068.7568.75163,124
Feb 27, 202569.8570.1068.8069.8569.85183,003
Feb 26, 202572.0072.0069.7070.9770.97129,886
Feb 25, 202569.6571.2569.2070.6070.60115,898
Feb 24, 202571.1571.5569.6070.6570.65100,850
Feb 21, 202570.1071.8570.1071.0071.0072,368
Feb 20, 202571.0071.2068.8570.0070.00126,570
Feb 19, 202574.0074.0069.5571.3071.30164,464
Feb 18, 202572.4075.4370.1075.4375.43242,949
Feb 17, 202574.0074.0071.5072.3572.35138,256
Feb 14, 202573.0073.8872.3572.5572.55247,209
Feb 13, 202570.5073.0070.3072.3072.30362,033
Feb 12, 202570.0571.0068.9069.5069.5081,608
Feb 11, 202570.9571.2069.2569.9569.95325,673
Feb 10, 202569.0070.7069.0070.5070.50564,117
Feb 7, 202568.7569.5068.6068.9568.95240,337
Feb 6, 202570.4070.7068.9069.4069.40212,736
Feb 5, 202571.0071.9570.0770.7070.7089,984
Feb 4, 202570.0071.6569.0070.8270.82170,100
Feb 3, 202568.6570.1067.7570.0070.00185,608
Jan 31, 202569.6570.9569.1570.1870.1888,143
Jan 30, 202570.0070.8569.1069.9569.95223,537
Jan 29, 202572.2572.2568.8569.4069.40142,590
Jan 28, 202568.6870.6068.6870.1870.18133,347
Jan 27, 202567.2069.2567.0068.3568.35103,473
Jan 24, 202571.9571.9568.7570.1570.15117,321
Jan 23, 202573.2073.2071.0571.3571.35102,028
Jan 22, 202573.8574.0072.3573.8073.8089,020
Jan 21, 202573.8574.9573.0073.3573.35120,356
Jan 20, 202573.1075.2071.9073.7573.75166,781
Jan 17, 202575.0076.6572.2573.0073.00608,580
Jan 16, 202563.2069.2063.2069.1569.15217,519
Jan 15, 202564.0565.1562.2562.9062.9098,090
Jan 14, 202561.1564.8561.0064.8564.85110,096
Jan 13, 202560.0060.9558.8060.7060.7066,196
Jan 10, 202559.6060.2558.9259.4559.45139,808
Jan 9, 202562.9562.9558.9560.3560.3577,154
Jan 8, 202565.5567.5060.0061.9061.90204,508
Jan 7, 202563.6066.4563.6065.7565.7587,469
Jan 6, 202561.6565.0061.2064.3064.30108,367
Jan 3, 202561.0562.0559.9061.6061.6097,355
Jan 2, 202562.0062.0559.9560.3560.3552,852
Dec 31, 202461.4561.8561.3061.4061.4013,308
Dec 30, 202462.1062.9559.9761.1561.15105,572
Dec 27, 202462.9563.7062.1062.7062.7027,331
Dec 24, 202461.7062.6561.0561.4061.4038,567
Dec 23, 202461.0061.0059.6360.5060.5088,021
Dec 20, 202462.9063.4060.4061.4061.40187,535
Dec 19, 202460.8562.7560.7562.1562.1583,375
Dec 18, 202462.4563.0061.7562.2062.2045,771
Dec 17, 202462.2063.2061.6063.2063.2032,723
Dec 16, 202465.1565.1563.0363.7063.7052,277
Dec 13, 202465.0065.7564.3565.4065.4020,045
Dec 12, 202465.4065.5063.6564.8564.85106,841
Dec 11, 202465.9565.9563.8565.0565.05121,647
Dec 10, 202464.7065.4563.8565.2065.2023,390
Dec 9, 202466.7566.7564.3064.9564.9548,902
Dec 6, 202463.8565.7063.7565.3065.30141,738
Dec 5, 202464.9565.0062.6363.6063.60111,364
Dec 4, 202465.3566.8064.7264.9364.93144,772
Dec 3, 202463.0066.2063.0064.9064.90119,353
Dec 2, 202460.2064.0060.2062.8862.88148,564
Nov 29, 202456.1061.3856.1060.9560.95311,380
Nov 28, 202454.1055.7554.1055.6555.6529,896
Nov 27, 202455.1555.5054.1054.5554.5577,610
Nov 26, 202455.0056.6054.6554.9554.95151,155
Nov 25, 202454.8055.5852.6054.8554.85286,494
Nov 22, 202451.3555.2850.9054.9254.92127,239
Nov 21, 202451.1551.1549.5250.5050.50262,528
Nov 20, 202453.2053.2050.2051.2551.25202,376
Nov 19, 202454.0054.8051.1552.3852.38238,928
Nov 18, 202456.0556.0553.1554.2054.20125,294
Nov 15, 202457.6557.8556.0556.4056.40168,371
Nov 14, 202458.6558.9557.0058.1558.15104,212
Nov 13, 202459.1560.0058.4059.0359.03172,613
Nov 12, 202461.9561.9558.6058.9558.95105,420
Nov 11, 202460.8062.6560.6562.1562.1565,092
Nov 8, 202460.4061.0059.2559.2559.25164,686
Nov 7, 202462.3062.3059.3061.1561.15271,521
Nov 6, 202460.2062.6360.2061.2561.25328,289
Nov 5, 202461.0062.1058.9559.5059.50118,802
Nov 4, 202461.4563.2560.7562.2062.20175,765
Nov 1, 202460.1563.0560.1561.7861.78206,855
Oct 31, 202459.3062.7059.1561.8061.80339,628
Oct 30, 202454.0060.3052.4559.4259.42593,336
Oct 29, 202454.2254.2252.8053.2053.20153,694
Oct 28, 202454.0554.5052.3553.2553.25148,913
Oct 25, 202452.7552.7551.7051.8551.8597,981
Oct 24, 202454.4054.9552.2052.2052.20208,479
Oct 23, 202452.3554.1052.1054.0554.05159,159
Oct 22, 202453.6053.6051.5052.5552.55162,057
Oct 21, 202456.9557.9052.5554.2554.25163,075
Oct 18, 202461.1061.1057.0357.1757.17163,412
Oct 17, 202456.9058.3054.6557.0057.00131,319
Oct 16, 202455.0056.0054.0554.6554.65197,114
Oct 15, 202456.4056.6353.6054.9554.95378,114
Oct 14, 202460.9060.9054.9556.2056.20435,141
Oct 11, 202465.5065.6064.6064.9064.9046,169
Oct 10, 202466.9566.9563.8564.7564.7561,117
Oct 9, 202467.5567.7864.8065.8065.8043,301
Oct 8, 202463.4067.0063.4066.8066.8087,164
Oct 7, 202465.8066.0564.6065.3565.3560,139
Oct 4, 202464.9566.1064.7065.9065.9035,250
Oct 3, 202463.8565.0563.7564.6064.6043,570
Oct 2, 202465.0065.0563.2064.1064.1078,846
Oct 1, 202465.1565.3064.0764.8564.8579,795
Sep 30, 202465.4565.4563.8564.3064.3022,578
Sep 27, 202466.0066.0063.8065.1065.1055,222
Sep 26, 202462.7565.0062.7565.0065.0093,997
Sep 25, 202461.2262.2061.2261.9261.9214,816
Sep 24, 202461.9561.9559.1059.9059.9091,244
Sep 23, 202462.9062.9060.4060.7060.7040,560
Sep 20, 202463.2063.2061.0561.7061.7034,459
Sep 19, 202460.5064.2560.5063.8563.8579,928
Sep 18, 202458.5059.4758.0059.4759.4767,469
Sep 17, 202458.5059.6058.3558.6758.6793,455
Sep 16, 202462.1562.4557.5558.4758.47244,317
Sep 13, 202463.0063.1562.3562.3562.3544,543
Sep 12, 202464.0564.2061.6062.0562.0524,728
Sep 11, 202463.0063.0562.1562.6562.6512,924
Sep 10, 202463.1063.3062.5062.5562.5514,591
Sep 9, 202463.0063.8062.5063.0063.0028,829
Sep 6, 202462.2563.9561.6562.5362.53183,085
Sep 5, 202467.2567.2562.5062.5062.5029,751
Sep 4, 202465.4765.5063.6564.8064.80133,684
Sep 3, 202465.0565.9564.9565.8865.8879,773
Sep 2, 202464.6566.2064.2066.0366.03112,571
Aug 30, 202467.6568.1566.5066.5066.5021,310
Aug 29, 202468.8068.9367.1067.6867.68265,096
Aug 28, 202469.4070.1069.0069.1369.1354,399
Aug 27, 202468.7071.7568.7069.7569.75124,744
Aug 23, 202469.9571.5569.5069.9069.90132,989
Aug 22, 202467.9070.5567.8569.3069.30243,607
Aug 21, 202465.7268.0065.1066.9066.90142,338
Aug 20, 202466.3567.1064.0065.8065.80258,535
Aug 19, 202462.0066.8561.4066.7066.70224,636
Aug 16, 202456.3563.3556.3561.5861.58199,760
Aug 15, 202456.6556.7553.1554.9554.95403,614
Aug 14, 202456.9057.6054.3054.7554.75555,088
Aug 13, 202453.9056.5553.5856.3056.30263,783
Aug 12, 202452.6053.7052.0053.1053.10149,760
Aug 9, 202452.1552.5551.3552.2552.2548,366
Aug 8, 202451.0052.3551.0052.3552.3571,295
Aug 7, 202452.2052.6351.3551.9551.9541,750
Aug 6, 202453.0553.2550.3851.1351.13101,527
Aug 5, 202450.9053.3549.4151.9551.95122,873
Aug 2, 202457.4557.4553.4054.3554.3593,516
Aug 1, 202459.1059.1057.3058.0058.00111,272
Jul 31, 202458.9259.5057.7058.8558.85164,403
Jul 30, 202458.1559.0557.5558.4058.40164,443
Jul 29, 202459.7560.1057.8558.1058.10150,831
Jul 26, 202460.5060.5058.9058.9558.95130,031
Jul 25, 202459.1761.7558.7060.5560.55248,240
Jul 24, 202465.7566.8560.6062.3062.30691,811
Jul 23, 202465.1368.9061.3566.6566.65543,625
Jul 22, 202470.0070.1064.8065.7565.75218,547
Jul 19, 202474.0074.0070.1070.3070.30169,864
Jul 18, 202481.7581.8073.2074.9574.95531,010
Jul 17, 202485.6586.6584.5585.8585.8543,615
Jul 16, 202486.9087.3085.6086.1386.1389,313
Jul 15, 202486.1587.6085.5087.6087.6021,938
Jul 12, 202489.2089.4085.3886.2586.2586,101
Jul 11, 202487.1088.2585.4588.1088.1047,592
Jul 10, 202488.5090.3086.7086.8086.80105,062
Jul 9, 202485.1589.2285.1589.2089.2060,441
Jul 8, 202483.3085.6083.3085.4585.45109,790
Jul 5, 202484.3085.6082.8083.0383.0399,099
Jul 4, 202483.5384.8282.7083.1083.10107,279
Jul 3, 202482.2583.1081.8582.4582.45385,179
Jul 2, 202482.0083.4582.0082.4082.4091,662
Jul 1, 202483.7084.7082.1082.1082.1064,365
Jun 28, 202484.7085.9083.1584.0584.0527,329
Jun 27, 202483.7884.8083.1084.3084.3065,126
Jun 26, 202483.7284.7083.0083.1583.1531,004
Jun 25, 202482.4384.3581.8083.4083.40107,176
Jun 24, 202482.1582.3280.8581.3581.3565,277
Jun 21, 202483.1583.5081.7582.1082.1058,685
Jun 20, 202482.1083.3582.1082.9082.9059,510
Jun 19, 202482.3083.3281.6582.3582.3585,073
Jun 18, 202483.2883.9582.7082.9582.95105,688
Jun 17, 202482.0583.0580.5583.0583.0561,131
Jun 14, 202482.8583.8581.5081.7081.7077,380
Jun 13, 202484.9084.9082.2583.1583.1512,237
Jun 12, 202485.0086.2583.8585.7585.7541,569
Jun 11, 202485.1085.5084.6585.2585.2543,103
Jun 10, 202485.0585.5583.9585.5085.5044,865
Jun 7, 202485.8586.3584.3586.2086.2030,565
Jun 6, 202486.1086.9085.6086.3086.3039,335
Jun 5, 202487.0087.6585.7086.2086.2043,559
Jun 4, 202488.2589.2086.7586.7586.7519,917
Jun 3, 202488.8090.2588.1088.4588.4590,289
May 31, 202488.0389.9088.0089.7589.7585,678
May 30, 202487.4589.5587.4588.9588.9526,842
May 29, 202490.0591.6587.0087.9587.9546,998
May 28, 202491.6092.8091.0092.3592.3521,501
May 24, 202488.1591.5086.6091.5091.5037,484
May 23, 202491.0091.0087.7088.7588.7592,622
May 22, 202490.0091.4388.8090.2590.25104,190
May 21, 202489.2891.9588.4590.3590.3515,000
May 20, 202490.0090.9586.6088.2888.28114,026
May 17, 202486.0089.8586.0089.7089.7020,849
May 16, 202487.7588.4585.8587.0587.0510,670
May 15, 202484.7590.0584.4588.0588.0556,582
May 14, 202485.7087.3585.1085.3085.3091,188
May 13, 202486.4087.1083.7584.9084.9088,794
May 10, 202488.2089.6586.3586.5086.5076,461
May 9, 202488.0590.2087.5589.2089.2056,023
May 8, 202487.5089.9587.5088.4588.45134,756
May 7, 202488.3089.3087.3087.9587.95141,873
May 3, 202485.0587.2084.1587.1087.1090,454
May 2, 202484.0086.6083.5585.4585.45261,814
May 1, 202484.9086.3084.3584.5084.5074,399
Apr 30, 202486.9588.9084.3584.4584.45303,729
Apr 29, 202484.4086.8584.0586.0086.00294,112
Apr 26, 202481.2584.5581.2284.4084.40140,551
Apr 25, 202482.8083.6080.9081.5581.5582,027
Apr 24, 202481.8083.7581.0082.6582.6536,967
Apr 23, 202482.6082.7081.5582.2082.2053,206
Apr 22, 202485.2085.4082.9383.7083.7077,596
Apr 19, 202480.0083.3080.0083.3083.30185,866
Apr 18, 202479.5580.7578.0080.5580.55116,508
Apr 17, 202478.7881.0078.6580.1580.15111,631
Apr 16, 202479.6582.9578.1582.0082.00157,381
Apr 15, 202480.0081.9075.9581.9081.90164,684
Apr 12, 202483.1083.1080.2080.2080.2093,776
Apr 11, 202484.7584.7582.0082.9082.9041,895
Apr 10, 202486.0086.4583.1084.1584.1580,537
Apr 9, 202485.8086.9085.8086.0586.05154,485
Apr 8, 202483.6086.7583.2086.5386.5354,658
Apr 5, 202482.7083.8581.8083.1083.1084,763
Apr 4, 202486.6586.6582.5084.3584.35110,717