Evoke plc EVOK
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 43,15+0,15 (+%0,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 43,15 | +%0,35 | GBp 43,51 | GBp 43,65 | GBp 41,80 | 7,03M |
| 2026-09-30 | GBp 43,00 | -%0,23 | GBp 43,10 | GBp 43,15 | GBp 42,55 | 1,03M |
| 2026-09-29 | GBp 43,10 | +%0,23 | GBp 44,00 | GBp 44,00 | GBp 42,99 | 1,07M |
| 2026-09-28 | GBp 43,00 | %0,00 | GBp 43,90 | GBp 43,90 | GBp 42,50 | 3,18M |
| 2026-09-25 | GBp 43,00 | -%0,58 | GBp 44,05 | GBp 44,60 | GBp 43,00 | 1,96M |
| 2026-09-24 | GBp 43,25 | -%0,57 | GBp 43,45 | GBp 45,00 | GBp 43,00 | 570,14K |
| 2026-09-23 | GBp 43,50 | -%0,57 | GBp 43,95 | GBp 44,00 | GBp 43,10 | 6,72M |
| 2026-09-22 | GBp 43,75 | +%1,16 | GBp 42,70 | GBp 44,45 | GBp 42,35 | 3,10M |
| 2026-09-21 | GBp 43,25 | +%6,66 | GBp 41,70 | GBp 43,50 | GBp 41,13 | 435,72K |
| 2026-09-18 | GBp 40,55 | -%5,15 | GBp 42,50 | GBp 44,60 | GBp 40,55 | 3,31M |
| 2026-09-17 | GBp 42,75 | +%1,79 | GBp 42,30 | GBp 43,85 | GBp 42,24 | 780,04K |
| 2026-09-16 | GBp 42,00 | -%0,94 | GBp 42,45 | GBp 42,70 | GBp 41,35 | 1,21M |
| 2026-09-15 | GBp 42,40 | -%0,24 | GBp 43,35 | GBp 43,35 | GBp 42,20 | 902,97K |
| 2026-09-14 | GBp 42,50 | %0,00 | GBp 44,40 | GBp 44,40 | GBp 42,07 | 444,01K |
| 2026-09-11 | GBp 42,50 | -%0,82 | GBp 42,55 | GBp 44,40 | GBp 42,50 | 926,33K |
| 2026-09-10 | GBp 42,85 | -%0,35 | GBp 42,95 | GBp 43,75 | GBp 41,80 | 646,38K |
| 2026-09-09 | GBp 43,00 | -%1,60 | GBp 43,50 | GBp 44,85 | GBp 43,00 | 299,88K |
| 2026-09-08 | GBp 43,70 | -%1,13 | GBp 43,10 | GBp 44,90 | GBp 42,22 | 545,16K |
| 2026-09-07 | GBp 44,20 | -%0,11 | GBp 42,15 | GBp 44,90 | GBp 42,15 | 1,65M |
| 2026-09-04 | GBp 44,25 | +%1,37 | GBp 43,40 | GBp 45,00 | GBp 43,10 | 1,30M |
| 2026-09-03 | GBp 43,65 | -%1,24 | GBp 44,35 | GBp 44,35 | GBp 42,80 | 487,66K |
| 2026-09-02 | GBp 44,20 | -%1,45 | GBp 44,30 | GBp 44,87 | GBp 43,71 | 762,57K |
| 2026-09-01 | GBp 44,85 | -%0,11 | GBp 45,00 | GBp 45,00 | GBp 44,15 | 813,07K |
| 2026-08-28 | GBp 44,90 | -%3,34 | GBp 44,65 | GBp 45,90 | GBp 43,90 | 1,46M |
| 2026-08-27 | GBp 46,45 | +%2,88 | GBp 44,75 | GBp 46,45 | GBp 43,25 | 138,86K |
| 2026-08-26 | GBp 45,15 | +%0,56 | GBp 44,85 | GBp 45,40 | GBp 44,25 | 128,02K |
| 2026-08-25 | GBp 44,90 | -%0,11 | GBp 44,80 | GBp 45,10 | GBp 44,05 | 1,21M |
| 2026-08-24 | GBp 44,95 | -%0,11 | GBp 44,10 | GBp 45,45 | GBp 43,20 | 1,62M |
| 2026-08-21 | GBp 45,00 | +%0,22 | GBp 44,90 | GBp 45,20 | GBp 44,30 | 4,80M |
| 2026-08-20 | GBp 44,90 | +%1,81 | GBp 44,50 | GBp 46,15 | GBp 44,00 | 1,44M |
| 2026-08-19 | GBp 44,10 | -%3,08 | GBp 45,65 | GBp 45,85 | GBp 44,00 | 1,17M |
| 2026-08-18 | GBp 45,50 | -%1,41 | GBp 46,65 | GBp 46,65 | GBp 44,65 | 281,22K |
| 2026-08-17 | GBp 46,15 | -%0,22 | GBp 45,80 | GBp 47,65 | GBp 44,95 | 405,70K |
| 2026-08-14 | GBp 46,25 | +%0,54 | GBp 46,40 | GBp 46,40 | GBp 45,00 | 350,20K |
| 2026-08-13 | GBp 46,00 | +%0,88 | GBp 45,90 | GBp 46,40 | GBp 45,05 | 409,25K |
| 2026-08-12 | GBp 45,60 | +%0,22 | GBp 45,50 | GBp 45,90 | GBp 45,00 | 314,33K |
| 2026-08-11 | GBp 45,50 | %0,00 | GBp 45,85 | GBp 46,20 | GBp 44,15 | 620,07K |
| 2026-08-10 | GBp 45,50 | +%0,44 | GBp 45,90 | GBp 46,10 | GBp 44,20 | 428,30K |
| 2026-08-07 | GBp 45,30 | +%2,37 | GBp 45,35 | GBp 45,75 | GBp 43,65 | 775,17K |
| 2026-08-06 | GBp 44,25 | +%0,11 | GBp 44,25 | GBp 45,45 | GBp 44,25 | 1,29M |
| 2026-08-05 | GBp 44,20 | %0,00 | GBp 44,95 | GBp 45,00 | GBp 43,45 | 292,27K |
| 2026-08-04 | GBp 44,20 | %0,00 | GBp 44,00 | GBp 45,20 | GBp 43,15 | 487,26K |
| 2026-08-03 | GBp 44,20 | -%0,56 | GBp 44,45 | GBp 44,90 | GBp 43,83 | 400,22K |
| 2026-07-31 | GBp 44,45 | -%1,00 | GBp 44,65 | GBp 44,90 | GBp 43,40 | 270,98K |
| 2026-07-30 | GBp 44,90 | -%0,22 | GBp 45,05 | GBp 45,10 | GBp 43,60 | 955,59K |
| 2026-07-29 | GBp 45,00 | %0,00 | GBp 44,05 | GBp 45,40 | GBp 44,05 | 400,66K |
| 2026-07-28 | GBp 45,00 | -%0,66 | GBp 43,65 | GBp 46,10 | GBp 43,60 | 2,85M |
| 2026-07-27 | GBp 45,30 | +%2,49 | GBp 44,45 | GBp 45,83 | GBp 43,20 | 707,60K |
| 2026-07-24 | GBp 44,20 | +%2,08 | GBp 42,10 | GBp 44,20 | GBp 42,10 | 821,51K |
| 2026-07-23 | GBp 43,30 | -%4,73 | GBp 45,45 | GBp 45,50 | GBp 43,30 | 1,96M |
| 2026-07-22 | GBp 45,45 | +%1,11 | GBp 44,90 | GBp 45,65 | GBp 43,95 | 503,88K |
| 2026-07-21 | GBp 44,95 | +%2,28 | GBp 43,95 | GBp 44,95 | GBp 43,15 | 315,89K |
| 2026-07-20 | GBp 43,95 | -%1,79 | GBp 44,40 | GBp 44,75 | GBp 42,70 | 386,79K |
| 2026-07-17 | GBp 44,75 | %0,00 | GBp 44,75 | GBp 44,95 | GBp 43,75 | 815,07K |
| 2026-07-16 | GBp 44,75 | -%2,19 | GBp 44,10 | GBp 45,71 | GBp 42,30 | 1,56M |
| 2026-07-15 | GBp 45,75 | -%2,03 | GBp 47,50 | GBp 47,50 | GBp 45,75 | 1,11M |
| 2026-07-14 | GBp 46,70 | -%0,11 | GBp 46,50 | GBp 47,35 | GBp 46,50 | 453,78K |
| 2026-07-13 | GBp 46,75 | -%0,74 | GBp 46,50 | GBp 47,50 | GBp 46,50 | 1,09M |
| 2026-07-10 | GBp 47,10 | +%0,32 | GBp 46,50 | GBp 47,50 | GBp 46,50 | 488,44K |
| 2026-07-09 | GBp 46,95 | -%0,42 | GBp 47,40 | GBp 47,50 | GBp 45,55 | 509,86K |
| 2026-07-08 | GBp 47,15 | +%0,32 | GBp 46,20 | GBp 47,35 | GBp 46,20 | 700,42K |
| 2026-07-07 | GBp 47,00 | %0,00 | GBp 46,20 | GBp 47,10 | GBp 45,35 | 1,83M |
| 2026-07-06 | GBp 47,00 | +%1,08 | GBp 46,75 | GBp 47,10 | GBp 45,65 | 916,03K |
| 2026-07-03 | GBp 46,50 | -%1,06 | GBp 46,20 | GBp 47,15 | GBp 46,20 | 589,58K |
| 2026-07-02 | GBp 47,00 | +%1,18 | GBp 46,75 | GBp 47,25 | GBp 46,00 | 1,95M |
| 2026-07-01 | GBp 46,45 | -%0,64 | GBp 46,50 | GBp 47,00 | GBp 45,65 | 1,38M |
| 2026-06-30 | GBp 46,75 | -%0,64 | GBp 46,95 | GBp 47,40 | GBp 46,50 | 508,03K |
| 2026-06-29 | GBp 47,05 | +%0,21 | GBp 46,15 | GBp 47,30 | GBp 45,25 | 523,48K |
| 2026-06-26 | GBp 46,95 | +%0,11 | GBp 46,80 | GBp 47,20 | GBp 46,65 | 576,85K |
| 2026-06-25 | GBp 46,90 | -%0,85 | GBp 46,90 | GBp 47,50 | GBp 44,00 | 1,09M |
| 2026-06-24 | GBp 47,30 | +%1,83 | GBp 46,50 | GBp 47,50 | GBp 44,45 | 1,17M |
| 2026-06-23 | GBp 46,45 | -%0,54 | GBp 44,40 | GBp 46,65 | GBp 43,80 | 1,14M |
| 2026-06-22 | GBp 46,70 | +%0,21 | GBp 46,30 | GBp 46,95 | GBp 45,45 | 618,71K |
| 2026-06-19 | GBp 46,60 | -%0,85 | GBp 47,00 | GBp 47,00 | GBp 46,00 | 1,34M |
| 2026-06-18 | GBp 47,00 | +%1,95 | GBp 45,60 | GBp 47,00 | GBp 44,75 | 2,48M |
| 2026-06-17 | GBp 46,10 | -%0,54 | GBp 46,50 | GBp 46,50 | GBp 45,80 | 1,31M |
| 2026-06-16 | GBp 46,35 | +%1,09 | GBp 45,60 | GBp 47,25 | GBp 45,60 | 765,01K |
| 2026-06-15 | GBp 45,85 | -%0,76 | GBp 46,20 | GBp 47,00 | GBp 45,60 | 1,75M |
| 2026-06-12 | GBp 46,20 | -%1,18 | GBp 46,30 | GBp 47,00 | GBp 45,00 | 2,38M |
| 2026-06-11 | GBp 46,75 | +%0,32 | GBp 45,50 | GBp 46,75 | GBp 45,50 | 3,74M |
| 2026-06-10 | GBp 46,60 | +%1,30 | GBp 45,00 | GBp 46,60 | GBp 45,00 | 6,56M |
| 2026-06-09 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 46,18 | GBp 43,80 | 9,80M |
| 2026-06-08 | GBp 46,00 | %0,00 | GBp 43,85 | GBp 46,20 | GBp 43,10 | 6,10M |
| 2026-06-05 | GBp 46,00 | +%15,00 | GBp 44,00 | GBp 46,80 | GBp 43,30 | 19,44M |
| 2026-06-04 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 42,30 | GBp 39,25 | 1,08M |
| 2026-06-03 | GBp 40,00 | -%1,23 | GBp 40,00 | GBp 41,65 | GBp 39,00 | 1,18M |
| 2026-06-02 | GBp 40,50 | +%5,74 | GBp 39,00 | GBp 41,75 | GBp 37,90 | 3,07M |
| 2026-06-01 | GBp 38,30 | +%1,06 | GBp 39,70 | GBp 40,00 | GBp 37,65 | 1,81M |
| 2026-05-29 | GBp 37,90 | +%5,57 | GBp 37,60 | GBp 38,85 | GBp 34,65 | 2,29M |
| 2026-05-28 | GBp 35,90 | +%2,87 | GBp 34,65 | GBp 36,90 | GBp 34,20 | 2,16M |