61.45p+6.30 (+11.42%)16 Aug 2024, 16:35
Evoke PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2024 | 78.05p | 84.05p | 70.00p | 74.00p | 7,266,414 |
Jul 17, 2024 | 85.85p | 87.10p | 84.55p | 86.30p | 595,444 |
Jul 16, 2024 | 88.00p | 88.00p | 85.00p | 86.20p | 513,550 |
Jul 15, 2024 | 85.00p | 89.45p | 85.00p | 87.70p | 375,305 |
Jul 12, 2024 | 84.65p | 90.40p | 84.65p | 86.30p | 644,412 |
Jul 11, 2024 | 90.90p | 90.95p | 84.60p | 88.85p | 405,179 |
Jul 10, 2024 | 86.50p | 90.53p | 85.45p | 86.80p | 1,139,547 |
Jul 9, 2024 | 85.20p | 89.20p | 82.25p | 88.40p | 2,583,430 |
Jul 8, 2024 | 85.90p | 88.80p | 80.20p | 85.70p | 950,719 |
Jul 5, 2024 | 84.05p | 85.70p | 82.00p | 83.30p | 775,121 |
Jul 4, 2024 | 84.00p | 84.95p | 82.05p | 82.65p | 803,281 |
Jul 3, 2024 | 82.40p | 83.20p | 80.45p | 82.35p | 745,053 |
Jul 2, 2024 | 82.00p | 84.99p | 81.60p | 81.85p | 763,894 |
Jul 1, 2024 | 82.00p | 86.50p | 81.75p | 81.75p | 543,604 |
Jun 28, 2024 | 86.00p | 86.70p | 83.15p | 83.75p | 487,594 |
Jun 27, 2024 | 83.05p | 85.00p | 82.95p | 84.15p | 477,880 |
Jun 26, 2024 | 82.50p | 85.00p | 82.50p | 82.70p | 6,328,854 |
Jun 25, 2024 | 81.50p | 84.40p | 77.30p | 83.20p | 535,168 |
Jun 24, 2024 | 82.00p | 83.65p | 80.80p | 81.15p | 585,021 |
Jun 21, 2024 | 83.25p | 83.70p | 81.90p | 82.45p | 1,482,210 |
Jun 20, 2024 | 82.30p | 83.40p | 78.80p | 82.95p | 630,519 |
Jun 19, 2024 | 82.00p | 83.80p | 81.40p | 82.10p | 470,487 |
Jun 18, 2024 | 82.00p | 83.95p | 82.00p | 83.25p | 804,905 |
Jun 17, 2024 | 82.05p | 83.90p | 80.51p | 82.70p | 348,214 |
Jun 14, 2024 | 82.90p | 83.85p | 81.45p | 81.45p | 445,593 |
Jun 13, 2024 | 83.30p | 86.00p | 82.15p | 82.95p | 545,220 |
Jun 12, 2024 | 88.35p | 88.35p | 83.00p | 85.15p | 500,850 |
Jun 11, 2024 | 84.00p | 86.65p | 84.00p | 85.00p | 368,876 |
Jun 10, 2024 | 87.05p | 87.95p | 83.85p | 86.00p | 550,900 |
Jun 7, 2024 | 86.25p | 86.50p | 84.00p | 86.00p | 575,555 |
Jun 6, 2024 | 88.00p | 88.35p | 85.50p | 86.10p | 307,806 |
Jun 5, 2024 | 87.00p | 87.90p | 85.50p | 85.90p | 762,329 |
Jun 4, 2024 | 86.00p | 90.00p | 85.85p | 86.90p | 549,833 |
Jun 3, 2024 | 88.00p | 90.45p | 86.05p | 88.00p | 604,992 |
May 31, 2024 | 88.00p | 91.20p | 86.70p | 90.00p | 1,348,689 |
May 30, 2024 | 91.10p | 91.10p | 86.80p | 88.55p | 572,737 |
May 29, 2024 | 93.90p | 93.90p | 87.00p | 87.00p | 2,795,236 |
May 28, 2024 | 90.80p | 93.20p | 90.20p | 92.00p | 618,436 |
May 24, 2024 | 85.30p | 92.00p | 85.30p | 90.80p | 844,876 |
May 23, 2024 | 91.00p | 91.05p | 87.05p | 88.15p | 666,578 |
May 22, 2024 | 92.00p | 92.00p | 85.75p | 90.25p | 647,602 |
May 21, 2024 | 85.15p | 92.85p | 85.05p | 90.40p | 926,246 |
May 20, 2024 | 90.00p | 91.05p | 85.60p | 89.40p | 1,054,245 |
May 17, 2024 | 86.00p | 90.70p | 83.60p | 89.40p | 843,806 |
May 16, 2024 | 84.00p | 90.85p | 84.00p | 87.95p | 865,898 |
May 15, 2024 | 85.00p | 90.95p | 84.15p | 88.05p | 1,823,458 |
May 14, 2024 | 84.00p | 8640.00p | 52.95p | 85.30p | 927,463 |
May 13, 2024 | 86.40p | 88.00p | 81.20p | 85.40p | 733,240 |
May 10, 2024 | 86.30p | 89.85p | 85.80p | 86.40p | 559,186 |
May 9, 2024 | 88.00p | 90.30p | 86.70p | 88.15p | 695,381 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 646.00 | 3.53 |
Hochschild Mining PLC | 179.00 | 3.35 |
Entain PLC | 638.20 | 2.74 |
Harbourvest Global Private Equity Limited | 2,570.00 | 2.39 |
Burberry Group PLC | 686.60 | 2.26 |
Coats Group PLC | 101.80 | 2.21 |
Fallers
Company | Price | % Chg |
---|---|---|
Icg Enterprise Trust PLC | 1,270.00 | -4.80 |
Ferrexpo PLC | 45.55 | -3.80 |
Ssp Group PLC | 168.40 | -2.94 |
Rightmove PLC | 532.00 | -2.78 |
Mitchells & Butlers PLC | 303.00 | -2.73 |
Berkeley Group Holdings (The) PLC | 5,175.00 | -2.63 |
Risers/fallers data from previous trading day.