Evoke PLC (EVOK)

EVOK
🏛️ Royaume-Uni →
52.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 311.02 311.99 298.20 301.00 0.4M
2021-12-30 304.00 306.50 296.00 306.20 0.4M
2021-12-29 307.40 311.80 297.20 300.00 0.7M
2021-12-24 307.80 307.80 303.00 305.00 0.1M
2021-12-23 305.40 305.40 300.60 304.00 0.8M
2021-12-22 295.60 301.40 295.00 300.00 1.0M
2021-12-21 283.80 296.40 283.80 296.00 0.4M
2021-12-20 290.60 292.00 279.80 284.00 0.7M
2021-12-17 298.80 298.80 290.80 292.00 1.7M
2021-12-16 295.00 297.00 289.80 295.20 1.0M
2021-12-15 300.00 300.00 287.80 289.80 2.1M
2021-12-14 290.40 293.20 289.25 290.00 1.2M
2021-12-13 301.00 301.80 289.40 290.40 1.3M
2021-12-10 312.00 314.80 299.00 301.40 0.8M
2021-12-09 325.00 327.82 309.80 312.40 0.9M
2021-12-08 318.00 325.60 316.00 323.40 0.8M
2021-12-07 320.00 320.00 308.60 317.00 1.1M
2021-12-06 309.00 310.52 300.00 310.20 0.8M
2021-12-03 297.00 312.20 290.24 302.80 0.9M
2021-12-02 306.00 310.40 302.83 307.40 0.7M
2021-12-01 313.00 319.60 310.00 315.00 1.3M
2021-11-30 310.00 322.11 310.00 310.20 1.1M
2021-11-29 326.00 336.00 322.40 323.80 1.6M
2021-11-26 330.80 332.60 315.00 321.80 0.9M
2021-11-25 334.20 340.36 329.40 332.20 0.9M
2021-11-24 349.80 349.80 332.60 334.40 1.8M
2021-11-23 347.20 351.56 346.00 349.00 1.4M
2021-11-22 351.00 352.80 347.20 349.80 1.2M
2021-11-19 351.80 353.80 343.84 351.80 0.7M
2021-11-18 355.00 360.20 350.40 351.20 0.5M
2021-11-17 347.00 358.80 347.00 353.20 0.7M
2021-11-16 353.00 360.40 347.60 354.80 2.3M
2021-11-15 371.60 371.60 348.40 353.20 1.0M
2021-11-12 368.00 368.00 354.00 357.60 0.5M
2021-11-11 350.00 362.20 350.00 358.60 0.5M
2021-11-10 365.40 375.00 352.80 362.00 1.2M
2021-11-09 370.00 382.40 366.30 373.60 1.1M
2021-11-08 375.00 383.48 373.80 375.00 0.6M
2021-11-05 380.00 386.19 370.00 376.00 2.5M
2021-11-04 360.00 381.60 360.00 378.00 1.0M
2021-11-03 388.80 388.80 361.80 367.60 0.8M
2021-11-02 381.40 384.40 365.04 370.00 1.1M
2021-11-01 382.40 386.84 377.60 381.40 0.3M
2021-10-29 376.00 392.75 376.00 382.80 0.6M
2021-10-28 400.00 400.00 385.80 387.80 0.6M
2021-10-27 385.20 398.00 385.20 393.20 1.1M
2021-10-26 384.60 398.20 372.52 394.20 2.3M
2021-10-25 390.00 391.83 383.00 386.40 0.4M
2021-10-22 395.80 395.80 386.60 387.60 0.6M
2021-10-21 390.00 402.40 390.00 394.00 0.4M
2021-10-20 406.40 406.40 394.25 398.40 0.9M
2021-10-19 413.60 415.40 394.40 407.40 1.8M
2021-10-18 412.80 420.80 400.60 416.00 1.4M
2021-10-15 398.20 401.20 391.20 398.00 1.4M
2021-10-14 403.80 406.60 393.80 396.80 1.0M
2021-10-13 399.00 404.00 391.60 399.00 0.9M
2021-10-12 400.80 401.80 388.14 396.60 0.8M
2021-10-11 397.00 405.49 390.38 396.00 0.9M
2021-10-08 416.09 427.82 399.00 403.40 0.6M
2021-10-07 412.60 412.60 397.00 403.80 1.2M
2021-10-06 425.00 429.80 401.60 408.20 1.0M
2021-10-05 413.20 424.00 413.20 421.00 0.6M
2021-10-04 425.40 433.12 413.40 414.80 0.6M
2021-10-01 427.60 432.00 422.15 426.00 0.7M
2021-09-30 444.20 447.60 429.00 430.00 1.1M
2021-09-29 447.60 447.60 426.60 431.20 1.4M
2021-09-28 445.20 445.20 425.60 430.00 1.5M
2021-09-27 455.60 463.80 431.20 436.60 1.3M
2021-09-24 467.74 468.60 454.40 458.00 0.9M
2021-09-23 484.80 487.00 456.20 456.20 1.8M
2021-09-22 446.60 494.00 446.60 478.00 2.4M
2021-09-21 425.60 458.20 419.27 448.00 1.9M
2021-09-20 430.00 430.00 408.80 421.20 2.6M
2021-09-17 415.00 435.20 415.00 420.20 1.4M
2021-09-16 408.20 427.00 400.80 425.00 1.1M
2021-09-15 417.00 425.00 407.20 416.80 0.9M
2021-09-14 399.00 416.32 394.53 412.80 2.1M
2021-09-13 392.80 396.74 383.20 393.60 3.0M
2021-09-10 385.00 393.80 383.00 384.60 1.8M
2021-09-09 395.00 401.00 380.48 389.00 6.3M
2021-09-08 415.00 415.20 399.20 402.20 4.3M
2021-09-07 408.80 442.40 399.20 414.00 3.4M
2021-09-06 418.60 430.00 397.80 406.60 0.7M
2021-09-03 421.60 421.60 400.00 408.20 0.7M
2021-09-02 426.42 426.42 392.80 407.00 2.2M
2021-09-01 425.00 427.60 407.80 422.00 3.3M
2021-08-31 410.00 415.62 404.60 407.60 0.7M
2021-08-27 413.20 413.20 407.40 410.00 1.4M
2021-08-26 408.00 413.20 408.00 412.40 0.4M
2021-08-25 402.40 418.00 402.40 412.00 0.7M
2021-08-24 405.20 413.20 404.40 407.00 0.5M
2021-08-23 407.95 412.57 395.60 405.20 0.4M
2021-08-20 400.20 407.64 397.80 403.60 0.3M
2021-08-19 393.20 403.40 393.20 398.40 0.2M
2021-08-18 396.00 407.08 393.80 404.00 0.5M
2021-08-17 397.60 399.80 392.20 393.80 0.8M
2021-08-16 400.00 405.05 399.04 400.00 0.5M
2021-08-13 402.00 409.00 402.00 404.00 0.3M
2021-08-12 401.41 405.97 399.60 402.80 0.4M
2021-08-11 386.00 401.80 386.00 401.80 0.5M
2021-08-10 393.80 396.20 385.00 395.80 0.4M
2021-08-09 399.00 399.00 374.20 384.20 0.4M
2021-08-06 389.40 390.20 382.00 384.00 0.6M
2021-08-05 364.60 387.60 364.60 383.00 0.6M
2021-08-04 368.00 390.40 368.00 382.20 0.8M
2021-08-03 365.40 378.00 365.40 368.80 0.6M
2021-08-02 372.40 380.40 372.40 374.40 0.5M
2021-07-30 378.00 378.00 369.00 372.00 0.4M
2021-07-29 362.00 378.24 362.00 376.40 0.4M
2021-07-28 359.40 376.40 354.60 375.20 1.0M
2021-07-27 364.80 379.00 364.80 370.60 0.4M
2021-07-26 381.42 383.80 370.80 377.60 0.5M
2021-07-23 378.00 380.80 371.00 376.20 0.5M
2021-07-22 368.80 375.80 364.00 375.80 0.7M
2021-07-21 356.00 370.20 356.00 366.40 0.6M
2021-07-20 354.40 368.40 347.60 355.40 0.7M
2021-07-19 358.40 363.20 353.92 361.80 3.3M
2021-07-16 369.40 379.40 366.60 367.00 1.7M
2021-07-15 373.00 386.80 373.00 377.60 0.9M
2021-07-14 375.00 382.40 373.20 379.80 0.5M
2021-07-13 384.60 384.60 367.20 375.00 1.1M
2021-07-12 380.80 380.80 372.60 375.00 0.7M
2021-07-09 370.00 381.20 370.00 379.80 0.5M
2021-07-08 389.80 394.00 371.80 377.60 1.5M
2021-07-07 405.20 416.40 378.41 386.00 6.7M
2021-07-06 414.00 419.80 410.00 413.00 1.0M
2021-07-05 409.80 419.40 406.60 414.00 1.0M
2021-07-02 394.60 408.00 389.40 405.00 1.4M
2021-07-01 387.00 393.80 382.20 391.20 1.0M
2021-06-30 392.80 392.80 380.00 383.80 1.8M
2021-06-29 389.40 389.40 378.85 383.00 1.3M
2021-06-28 391.00 402.00 384.60 386.00 0.7M
2021-06-25 398.80 405.80 379.80 391.00 0.7M
2021-06-24 400.00 405.20 393.40 398.60 0.7M
2021-06-23 389.00 398.80 389.00 394.20 0.6M
2021-06-22 393.00 398.80 385.00 398.80 1.0M
2021-06-21 370.00 383.00 366.60 382.80 0.6M
2021-06-18 385.20 388.40 377.00 377.00 1.2M
2021-06-17 360.80 389.00 358.80 385.20 1.2M
2021-06-16 374.00 379.60 367.00 379.60 0.9M
2021-06-15 373.00 383.60 369.40 370.40 1.6M
2021-06-14 390.00 392.80 381.80 383.20 0.5M
2021-06-11 398.00 400.20 386.60 386.60 0.4M
2021-06-10 400.00 400.00 384.08 387.00 0.4M
2021-06-09 394.40 397.32 391.60 395.80 0.2M
2021-06-08 407.60 407.60 392.60 395.40 0.5M
2021-06-07 415.00 415.00 394.80 396.60 0.7M
2021-06-04 390.00 405.80 390.00 405.20 0.3M
2021-06-03 405.00 405.00 397.82 399.40 0.2M
2021-06-02 415.00 415.00 394.40 402.20 0.5M
2021-06-01 407.00 407.00 400.00 402.60 0.8M
2021-05-28 411.80 413.00 400.40 400.40 1.3M
2021-05-27 410.80 413.20 396.00 412.60 1.8M
2021-05-26 395.80 412.19 395.80 405.00 0.4M
2021-05-25 410.80 410.80 394.56 397.40 0.6M
2021-05-24 378.00 395.60 378.00 395.60 0.3M
2021-05-21 389.20 394.60 387.60 391.00 0.4M
2021-05-20 389.00 396.80 384.00 392.60 0.6M
2021-05-19 387.00 390.73 375.40 385.20 0.3M
2021-05-18 397.60 397.60 387.20 390.80 0.6M
2021-05-17 400.00 402.40 387.80 387.80 0.3M
2021-05-14 411.80 414.40 386.60 392.40 0.4M
2021-05-13 389.60 393.00 386.60 391.60 0.6M
2021-05-12 397.20 399.90 388.80 393.00 0.8M
2021-05-11 405.80 406.20 392.10 397.00 1.1M
2021-05-10 413.00 418.46 406.80 406.80 0.5M
2021-05-07 425.00 425.00 412.60 417.20 0.5M
2021-05-06 416.60 428.20 412.80 415.40 0.8M
2021-05-05 418.00 425.60 417.00 423.20 0.5M
2021-05-04 426.60 428.00 414.20 420.00 0.9M
2021-04-30 437.00 437.00 418.80 426.60 0.9M
2021-04-29 455.00 455.00 423.40 431.60 1.1M
2021-04-28 426.40 456.00 426.40 450.00 4.0M
2021-04-27 415.00 444.00 411.76 430.80 1.5M
2021-04-26 420.00 427.20 417.80 426.60 0.9M
2021-04-23 420.60 421.40 412.40 418.80 0.5M
2021-04-22 413.40 415.64 411.00 413.00 0.4M
2021-04-21 404.00 412.80 402.00 411.80 0.8M
2021-04-20 408.55 414.00 404.60 405.60 0.7M
2021-04-19 398.40 415.00 394.60 408.00 0.7M
2021-04-16 409.98 411.60 398.00 405.00 1.2M
2021-04-15 400.00 415.80 400.00 409.80 0.5M
2021-04-14 400.00 409.20 400.00 404.40 0.5M
2021-04-13 384.00 414.20 375.60 406.60 0.6M
2021-04-12 415.00 415.00 401.54 403.40 0.5M
2021-04-09 415.00 415.00 406.20 408.00 1.0M
2021-04-08 416.00 416.00 403.28 407.60 1.6M
2021-04-07 399.80 410.80 398.80 407.60 1.1M
2021-04-06 400.40 411.80 400.21 409.00 1.1M
2021-04-01 400.60 402.00 395.00 399.80 0.9M
2021-03-31 397.50 405.50 395.00 395.00 1.2M
2021-03-30 397.50 407.50 394.50 400.50 1.1M
2021-03-29 398.50 408.50 393.44 404.50 1.3M
2021-03-26 386.00 403.00 382.00 401.00 1.6M
2021-03-25 397.50 399.00 386.50 390.00 1.0M
2021-03-24 383.00 400.50 374.00 394.00 3.0M
2021-03-23 377.50 382.00 366.00 378.00 1.5M
2021-03-22 350.00 372.00 350.00 369.00 1.7M
2021-03-19 347.00 360.47 342.00 352.50 2.5M
2021-03-18 340.00 362.00 340.00 348.50 2.3M
2021-03-17 335.00 339.50 326.50 333.50 0.8M
2021-03-16 336.50 336.50 327.00 331.50 1.3M
2021-03-15 316.00 327.00 316.00 320.50 1.6M
2021-03-12 322.00 322.00 314.50 317.50 0.5M
2021-03-11 322.00 322.00 313.00 317.00 1.2M
2021-03-10 320.00 327.50 316.05 316.50 1.8M
2021-03-09 324.00 330.00 317.50 322.00 1.2M
2021-03-08 319.00 319.00 308.50 317.00 0.4M
2021-03-05 323.50 323.50 309.50 312.00 1.7M
2021-03-04 316.50 319.50 311.71 318.00 1.7M
2021-03-03 304.89 322.00 303.00 317.00 3.9M
2021-03-02 294.06 305.50 294.06 302.00 1.1M
2021-03-01 305.00 306.00 300.50 303.00 0.5M
2021-02-26 300.50 304.00 296.00 297.00 0.7M
2021-02-25 305.03 307.50 298.50 303.50 0.8M
2021-02-24 306.50 309.50 295.50 300.00 0.9M
2021-02-23 290.00 295.00 284.50 293.50 0.8M
2021-02-22 292.00 295.50 288.00 290.50 0.6M
2021-02-19 309.00 309.00 295.00 295.00 0.4M
2021-02-18 309.50 312.51 300.50 300.50 0.3M
2021-02-17 316.00 319.00 309.00 310.00 0.4M
2021-02-16 318.00 320.00 314.00 315.00 0.7M
2021-02-15 320.00 320.00 313.50 318.00 0.5M
2021-02-12 312.00 316.00 308.50 311.50 0.5M
2021-02-11 318.00 319.00 311.00 312.50 0.5M
2021-02-10 315.00 318.00 310.50 316.00 0.4M
2021-02-09 320.00 320.00 308.50 315.00 0.4M
2021-02-08 320.00 324.50 309.00 313.00 0.5M
2021-02-05 300.00 312.79 300.00 310.50 0.5M
2021-02-04 304.50 311.00 301.50 304.00 0.5M
2021-02-03 306.50 308.67 303.50 306.50 0.3M
2021-02-02 305.00 309.00 300.50 306.50 0.7M
2021-02-01 297.50 307.50 295.00 302.50 1.4M
2021-01-29 305.00 307.00 295.01 302.00 0.6M
2021-01-28 302.50 308.50 293.00 303.50 1.2M
2021-01-27 320.00 320.00 300.00 304.50 0.9M
2021-01-26 306.00 312.50 302.00 307.00 0.5M
2021-01-25 314.00 314.00 300.00 304.00 0.9M
2021-01-22 305.00 311.50 304.50 309.50 0.5M
2021-01-21 311.00 315.50 305.00 310.00 1.0M
2021-01-20 313.50 320.22 303.50 310.00 1.0M
2021-01-19 325.00 325.00 307.50 312.00 0.5M
2021-01-18 314.00 318.00 305.00 310.00 1.1M
2021-01-15 302.00 310.00 302.00 305.00 1.9M
2021-01-14 315.00 315.00 296.50 299.00 0.9M
2021-01-13 305.00 305.00 298.00 303.00 0.5M
2021-01-12 304.50 307.81 301.93 305.00 0.5M
2021-01-11 302.50 310.00 302.50 304.50 0.8M
2021-01-08 325.00 325.00 300.50 304.50 1.0M
2021-01-07 316.00 321.00 307.72 310.00 0.6M
2021-01-06 311.00 315.93 302.68 315.00 1.1M
2021-01-05 296.00 310.00 295.50 310.00 2.3M
2021-01-04 300.00 304.26 289.50 295.50 2.7M