Evoke (DI) (EVOK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Evoke (DI)

Date Open High Low Close* Volume
24/12/2024 61.00p 62.65p 59.80p 61.25p 258086
23/12/2024 58.10p 61.95p 58.10p 60.25p 807749
20/12/2024 62.90p 63.80p 60.40p 60.95p 2291544
19/12/2024 60.85p 62.90p 60.65p 62.20p 1394937
18/12/2024 64.90p 64.90p 61.80p 62.00p 9966799
17/12/2024 61.50p 63.90p 61.50p 62.35p 683099
16/12/2024 65.40p 65.40p 63.00p 63.35p 758802
13/12/2024 66.00p 66.00p 63.70p 65.05p 389251
12/12/2024 65.25p 66.00p 63.60p 64.70p 955718
11/12/2024 66.00p 66.95p 63.80p 65.10p 1040784
10/12/2024 64.35p 65.95p 63.45p 64.95p 518616
09/12/2024 66.20p 66.75p 62.45p 64.35p 607399
06/12/2024 64.20p 65.75p 61.40p 65.40p 823087
05/12/2024 61.70p 65.75p 61.70p 63.75p 1016657
04/12/2024 65.05p 66.85p 64.70p 64.70p 1062928
03/12/2024 63.00p 66.30p 63.00p 65.50p 961687
02/12/2024 62.50p 64.20p 59.05p 63.25p 1423847
29/11/2024 58.50p 61.85p 56.05p 61.20p 2054621
28/11/2024 52.40p 56.75p 52.40p 56.45p 1033766
27/11/2024 57.60p 57.60p 52.40p 54.40p 786812
26/11/2024 55.90p 57.10p 52.15p 55.00p 895667
25/11/2024 52.20p 56.17p 52.20p 53.40p 18520132
22/11/2024 52.55p 56.25p 50.40p 54.65p 1974631
21/11/2024 51.75p 51.75p 49.52p 50.90p 1360324
20/11/2024 54.75p 54.75p 50.10p 51.10p 1629583
19/11/2024 53.95p 55.80p 51.15p 52.40p 1750251
18/11/2024 55.00p 59.15p 53.10p 53.75p 1081918
15/11/2024 55.90p 58.05p 55.90p 56.40p 1252764
14/11/2024 61.50p 61.50p 56.80p 58.25p 514506
13/11/2024 56.55p 60.45p 56.55p 58.75p 6525918
12/11/2024 63.00p 63.00p 58.25p 59.35p 1052366
11/11/2024 60.95p 62.65p 59.30p 62.25p 622683
08/11/2024 59.20p 61.95p 59.20p 60.25p 689753
07/11/2024 61.05p 62.85p 59.06p 60.95p 1634729
06/11/2024 61.65p 63.00p 58.70p 61.45p 1364834
05/11/2024 62.00p 62.65p 57.50p 59.55p 744789
04/11/2024 62.65p 63.53p 59.10p 61.80p 1313563
01/11/2024 62.25p 63.20p 58.45p 62.40p 1046456
31/10/2024 61.95p 62.90p 58.85p 61.65p 2578746
30/10/2024 55.45p 60.30p 52.00p 59.20p 8641111
29/10/2024 52.95p 56.85p 52.15p 52.95p 696048
28/10/2024 51.50p 55.75p 51.50p 53.30p 1030244
25/10/2024 51.55p 53.95p 51.05p 51.65p 889769
24/10/2024 52.00p 56.60p 51.50p 54.00p 11408389
23/10/2024 50.55p 54.75p 50.25p 54.00p 921192
22/10/2024 51.60p 53.80p 51.40p 52.00p 1036574
21/10/2024 56.75p 61.40p 52.40p 53.65p 2892381
18/10/2024 60.00p 62.31p 56.61p 57.30p 2056626
17/10/2024 57.05p 58.50p 54.50p 57.30p 7078372
16/10/2024 57.45p 58.45p 54.05p 54.50p 1542214
15/10/2024 57.05p 57.55p 53.25p 54.85p 2499232
14/10/2024 61.00p 61.00p 54.40p 55.65p 4426471
11/10/2024 65.80p 67.30p 62.90p 65.00p 621166
10/10/2024 66.35p 67.60p 63.20p 64.65p 846190
09/10/2024 67.00p 68.00p 64.50p 65.60p 791027
08/10/2024 68.00p 68.00p 63.40p 66.90p 841362
07/10/2024 62.80p 66.10p 62.80p 65.20p 657862
04/10/2024 65.00p 66.60p 62.00p 65.75p 632923
03/10/2024 65.00p 65.35p 61.85p 63.95p 559325
02/10/2024 65.00p 66.00p 62.50p 63.30p 813400
01/10/2024 67.45p 67.45p 63.95p 64.85p 689859
30/09/2024 64.80p 67.30p 61.90p 64.95p 621538
27/09/2024 67.60p 69.35p 63.80p 65.20p 795280
26/09/2024 64.00p 65.30p 60.95p 65.30p 760532
25/09/2024 59.00p 63.80p 59.00p 61.80p 603601
24/09/2024 62.40p 62.85p 58.50p 60.70p 1138483
23/09/2024 62.00p 65.10p 60.15p 60.15p 679172
20/09/2024 63.00p 64.00p 61.05p 61.05p 1237270
19/09/2024 58.70p 64.50p 58.70p 63.70p 1655960
18/09/2024 58.10p 59.55p 57.50p 59.50p 1082798
17/09/2024 57.60p 59.85p 57.60p 58.55p 1091009
16/09/2024 60.00p 62.50p 57.35p 57.90p 3074191
13/09/2024 61.15p 66.05p 61.15p 61.75p 2035409
12/09/2024 64.00p 65.00p 61.45p 62.85p 666443
11/09/2024 63.00p 63.00p 57.85p 62.85p 458273
10/09/2024 61.15p 64.15p 61.15p 62.65p 226877
09/09/2024 64.70p 64.95p 60.10p 63.05p 447656
06/09/2024 61.00p 64.00p 61.00p 61.80p 1395279
05/09/2024 67.35p 67.55p 62.20p 62.60p 1009436
04/09/2024 62.50p 66.55p 61.40p 64.30p 1188753
03/09/2024 65.00p 69.70p 64.35p 65.30p 499149
02/09/2024 64.60p 67.35p 62.65p 65.30p 631748
30/08/2024 70.25p 70.25p 66.28p 66.60p 1134862
29/08/2024 65.85p 69.10p 65.75p 67.10p 887031
28/08/2024 69.00p 71.80p 68.85p 69.00p 1064446
27/08/2024 67.65p 72.00p 66.35p 69.40p 1268969
23/08/2024 71.00p 71.95p 66.75p 69.20p 1256437
22/08/2024 68.45p 70.75p 64.75p 69.05p 1344065
21/08/2024 65.95p 68.25p 62.85p 67.15p 1414370
20/08/2024 65.00p 68.75p 63.85p 64.95p 1636231
19/08/2024 64.35p 67.00p 61.25p 66.60p 2831912
16/08/2024 56.00p 63.49p 55.80p 61.45p 3942100
15/08/2024 57.30p 58.35p 53.15p 55.15p 2701624
14/08/2024 56.00p 57.60p 53.90p 54.75p 3146785
13/08/2024 55.50p 57.10p 52.95p 56.50p 1247583
12/08/2024 52.00p 54.11p 49.78p 53.35p 1185446
09/08/2024 51.60p 52.89p 51.05p 52.10p 1677196
08/08/2024 51.00p 53.40p 50.50p 52.00p 1541401
07/08/2024 53.00p 55.10p 50.99p 52.20p 1268490
06/08/2024 52.25p 53.60p 50.20p 51.45p 1478393
05/08/2024 54.00p 55.70p 49.18p 52.15p 2586560
02/08/2024 57.25p 59.07p 53.35p 54.30p 2043044
01/08/2024 61.45p 61.60p 57.10p 57.45p 1440075
31/07/2024 58.55p 61.10p 57.56p 59.05p 1179804
30/07/2024 55.45p 59.75p 55.45p 58.70p 1258738
29/07/2024 59.80p 61.05p 57.85p 58.20p 1788589
26/07/2024 62.80p 64.40p 58.30p 58.30p 1943925
25/07/2024 62.20p 62.35p 58.00p 59.95p 2523803
24/07/2024 63.95p 66.55p 60.50p 61.25p 3083123
23/07/2024 65.00p 68.90p 61.00p 66.25p 4438535
22/07/2024 71.50p 71.50p 63.95p 63.95p 7645623
19/07/2024 74.00p 74.60p 70.00p 70.00p 2310195
18/07/2024 78.05p 84.05p 70.00p 74.00p 7266361
17/07/2024 85.85p 87.10p 84.55p 86.30p 595437
16/07/2024 88.00p 88.00p 85.00p 86.20p 513551
15/07/2024 85.00p 89.45p 85.00p 87.70p 375305
12/07/2024 84.65p 90.40p 84.65p 86.30p 644413
11/07/2024 90.90p 90.95p 84.60p 88.85p 405135
10/07/2024 86.50p 90.53p 85.45p 86.80p 1139546
09/07/2024 85.20p 89.20p 82.25p 88.40p 2583432
08/07/2024 85.90p 88.80p 80.20p 85.70p 950613
05/07/2024 84.05p 85.70p 82.00p 83.30p 773391
04/07/2024 84.00p 84.95p 82.05p 82.65p 803282
03/07/2024 82.40p 83.20p 80.45p 82.35p 745053
02/07/2024 82.00p 84.99p 81.60p 81.85p 763893
01/07/2024 82.00p 86.50p 81.75p 81.75p 543602
28/06/2024 86.00p 86.70p 83.15p 83.75p 487594
27/06/2024 83.05p 85.00p 82.95p 84.15p 477880
26/06/2024 82.50p 85.00p 82.50p 82.70p 6328854
25/06/2024 81.50p 84.40p 77.30p 83.20p 535169
24/06/2024 82.00p 83.65p 80.80p 81.15p 585019
21/06/2024 83.25p 83.70p 81.90p 82.45p 1481819
20/06/2024 82.30p 83.40p 78.80p 82.95p 630504
19/06/2024 82.00p 83.80p 81.40p 82.10p 470487
18/06/2024 82.00p 83.95p 82.00p 83.25p 804906
17/06/2024 82.05p 83.90p 80.51p 82.70p 348215
14/06/2024 82.90p 83.85p 81.45p 81.45p 445593
13/06/2024 83.30p 86.00p 82.15p 82.95p 545220
12/06/2024 88.35p 88.35p 83.00p 85.15p 498389
11/06/2024 84.00p 86.65p 84.00p 85.00p 368875
10/06/2024 87.05p 87.95p 83.85p 86.00p 550903
07/06/2024 86.25p 86.50p 84.00p 86.00p 575556
06/06/2024 88.00p 88.35p 85.50p 86.10p 307805
05/06/2024 87.00p 87.90p 85.50p 85.90p 762327
04/06/2024 86.00p 90.00p 85.85p 86.90p 549834
03/06/2024 88.00p 90.45p 86.05p 88.00p 603836
31/05/2024 88.00p 91.20p 86.70p 90.00p 1348689
30/05/2024 91.10p 91.10p 86.80p 88.55p 572738
29/05/2024 93.90p 93.90p 87.00p 87.00p 2795237
28/05/2024 90.80p 93.20p 90.20p 92.00p 618091
24/05/2024 85.30p 92.00p 85.30p 90.80p 844878
23/05/2024 91.00p 91.05p 87.05p 88.15p 666578
22/05/2024 92.00p 92.00p 85.75p 90.25p 647602
21/05/2024 85.15p 92.85p 85.05p 90.40p 926247
20/05/2024 90.00p 91.05p 85.60p 89.40p 1054244
17/05/2024 86.00p 90.70p 83.60p 89.40p 843808
16/05/2024 84.00p 90.85p 84.00p 87.95p 865901
15/05/2024 85.00p 90.95p 84.15p 88.05p 1823463
14/05/2024 84.00p 297.60p 69.65p 85.30p 923028

*Close Price adjusted for both dividends and splits