Evoke Plc Share History

Evoke Plc Share Price history. The following table shows end-of-day data EVOK historical share prices for Evoke Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EVOK.L
Share Price EVOK.L
Charts EVOK.L
Trades EVOK.L
History Compare
EVOK.L EVOK.L
Share News EVOK.L
RNS EVOK.L
Accounts

Date	Open	High	Low	Close	Volume
2026-08-25	44.80	45.05	44.50	44.90	1,211,739
2026-08-24	44.10	45.20	44.05	44.95	1,617,613
2026-08-21	44.90	45.10	44.30	45.00	4,797,957
2026-08-20	44.50	45.15	44.00	44.90	1,436,191
2026-08-19	45.65	45.65	44.00	44.10	1,166,755
2026-08-18	46.65	46.65	45.50	45.50	281,214
2026-08-17	45.80	46.65	45.80	46.15	405,691
2026-08-14	46.40	46.40	46.00	46.25	350,197
2026-08-13	45.90	46.30	45.90	46.00	409,249
2026-08-12	45.50	45.90	45.50	45.60	314,332
2026-08-11	45.85	46.20	45.35	45.50	620,065
2026-08-10	45.90	46.10	45.30	45.50	428,290
2026-08-07	45.35	45.75	44.25	45.30	775,158
2026-08-06	44.25	45.30	44.25	44.25	1,290,388
2026-08-05	44.95	45.00	44.20	44.20	292,263
2026-08-04	44.00	45.20	43.95	44.20	487,251
2026-08-03	44.45	44.90	44.20	44.20	400,210
2026-07-31	44.65	44.65	43.75	44.45	270,976
2026-07-30	45.05	45.10	43.60	44.90	955,559
2026-07-29	44.05	45.25	44.05	45.00	400,660
2026-07-28	43.65	46.10	43.65	45.00	2,849,428
2026-07-27	44.45	45.80	44.45	45.30	707,585
2026-07-24	42.10	44.20	42.10	44.20	821,501
2026-07-23	45.45	45.50	43.30	43.30	1,963,562
2026-07-22	44.90	45.65	44.90	45.45	503,874
2026-07-21	43.95	44.95	43.95	44.95	315,887
2026-07-20	44.40	44.45	43.95	43.95	386,766
2026-07-17	44.75	44.85	44.50	44.75	815,068
2026-07-16	44.10	45.70	42.90	44.75	1,564,322
2026-07-15	47.50	47.50	45.75	45.75	1,112,837
2026-07-14	46.50	47.35	46.50	46.70	453,773
2026-07-13	46.50	47.50	46.50	46.75	1,090,414
2026-07-10	46.50	47.50	46.50	47.10	488,442
2026-07-09	47.40	47.50	46.90	46.95	509,855
2026-07-08	46.20	47.35	46.20	47.15	700,418
2026-07-07	46.20	47.05	46.20	47.00	1,832,047
2026-07-06	46.75	47.10	46.45	47.00	916,026
2026-07-03	46.20	47.15	46.20	46.50	589,575
2026-07-02	46.75	47.25	46.60	47.00	1,950,083
2026-07-01	46.50	47.00	46.15	46.45	1,382,881
2026-06-30	46.95	47.40	46.75	46.75	508,024
2026-06-29	46.15	47.30	46.15	47.05	523,479
2026-06-26	46.80	47.15	46.65	46.95	576,848
2026-06-25	46.90	47.50	46.90	46.90	1,093,804
2026-06-24	46.50	47.50	46.15	47.30	1,166,808
2026-06-23	44.40	46.65	44.40	46.45	1,142,025
2026-06-22	46.30	46.80	45.95	46.70	618,705
2026-06-19	47.00	47.00	46.00	46.60	1,336,351
2026-06-18	45.60	47.00	45.60	47.00	2,475,555
2026-06-17	46.50	46.50	45.85	46.10	1,314,014
2026-06-16	45.60	46.75	45.60	46.35	765,000
2026-06-15	46.20	46.70	45.85	45.85	1,750,415
2026-06-12	46.30	47.00	46.15	46.20	2,383,011
2026-06-11	45.50	46.75	45.50	46.75	3,738,064
2026-06-10	45.00	46.60	45.00	46.60	6,564,207
2026-06-09	46.00	46.15	45.75	46.00	9,798,602
2026-06-08	43.85	46.15	43.85	46.00	6,102,328
2026-06-05	44.00	46.70	44.00	46.00	19,441,254
2026-06-04	40.00	40.65	39.80	40.00	1,084,610
2026-06-03	40.00	40.10	39.30	40.00	1,178,151
2026-06-02	39.00	41.55	39.00	40.50	3,074,878
2026-06-01	39.70	39.70	37.70	38.30	1,814,267
2026-05-29	37.60	38.85	35.90	37.90	2,289,118
2026-05-28	34.65	36.55	34.20	35.90	2,158,123
2026-05-27	34.50	35.05	34.50	34.90	750,803
2026-05-26	34.00	35.40	34.00	34.60	914,078
2026-05-25	34.85	34.85	34.85	34.85	0
2026-05-22	34.50	35.00	33.90	34.85	561,463
2026-05-21	34.00	35.00	33.35	34.20	1,139,576
2026-05-20	33.00	35.00	33.00	34.75	2,028,181
2026-05-19	35.00	36.90	33.70	34.30	3,184,151
2026-05-18	33.35	34.45	33.00	33.35	1,014,763
2026-05-15	34.00	35.25	34.00	35.00	2,407,593
2026-05-14	34.15	35.85	34.15	35.55	1,297,273
2026-05-13	33.55	36.00	33.55	35.85	2,331,526
2026-05-12	33.50	33.70	32.80	33.50	1,011,941
2026-05-11	34.80	35.35	33.90	33.90	2,038,159
2026-05-08	34.95	35.45	34.25	34.85	1,858,284
2026-05-07	35.90	37.75	34.00	34.65	1,735,125
2026-05-06	33.50	35.20	33.20	34.65	1,573,037
2026-05-05	37.00	37.50	33.30	33.40	2,725,596
2026-05-04	36.90	36.90	36.90	36.90	0
2026-05-01	39.30	39.55	36.90	36.90	2,446,678
2026-04-30	39.00	40.75	38.85	38.85	1,500,330
2026-04-29	42.00	42.80	40.75	40.95	1,742,711
2026-04-28	40.10	42.00	38.70	41.00	1,755,683
2026-04-27	43.00	43.00	40.50	40.70	1,154,192
2026-04-24	40.20	42.90	40.15	42.00	2,239,646
2026-04-23	40.90	42.50	39.80	41.50	1,920,052
2026-04-22	42.80	43.00	40.50	41.40	1,778,736
2026-04-21	41.90	42.95	40.80	41.00	3,230,506
2026-04-20	43.00	45.05	39.10	40.45	11,344,674
2026-04-17	36.00	40.20	36.00	38.85	2,551,476
2026-04-16	35.00	40.00	34.60	35.60	5,294,112
2026-04-15	32.60	33.70	32.50	33.45	1,317,448
2026-04-14	31.15	32.55	30.35	32.50	1,756,486
2026-04-13	29.20	30.10	29.20	30.00	944,993
2026-04-10	30.95	30.95	29.80	30.00	1,452,596
2026-04-09	31.00	31.40	29.40	29.40	784,768
2026-04-08	31.25	32.25	30.25	31.00	1,950,677
2026-04-07	30.55	31.60	29.00	29.90	1,405,452
2026-04-06	30.85	30.85	30.85	30.85	0
2026-04-03	30.85	30.85	30.85	30.85	0
2026-04-02	33.75	33.75	30.85	30.85	777,567
2026-04-01	35.85	35.85	32.00	32.60	1,306,180
2026-03-31	35.30	35.30	33.35	34.25	1,240,867
2026-03-30	37.40	37.40	32.95	33.70	1,077,310
2026-03-27	37.30	38.30	35.45	37.00	2,459,896
2026-03-26	34.65	36.25	34.65	36.20	2,728,607
2026-03-25	30.00	36.00	30.00	34.00	4,023,463
2026-03-24	31.50	31.85	30.35	31.50	3,627,656
2026-03-23	29.50	30.85	28.70	30.10	1,034,023
2026-03-20	28.25	32.50	27.85	29.35	4,480,100
2026-03-19	26.75	27.15	26.60	27.15	1,056,503
2026-03-18	28.40	28.40	26.80	27.45	486,043
2026-03-17	28.65	28.65	27.30	27.50	3,587,008
2026-03-16	27.50	28.00	27.00	27.50	425,080
2026-03-13	26.05	28.10	26.05	28.10	887,605
2026-03-12	29.00	29.00	27.20	27.55	474,874
2026-03-11	29.70	29.70	27.80	29.30	460,875
2026-03-10	27.90	28.90	27.90	28.35	1,268,577
2026-03-09	30.00	30.00	28.15	28.65	1,458,569
2026-03-06	27.95	30.00	27.95	29.10	1,722,062
2026-03-05	28.75	30.20	28.10	29.20	846,337
2026-03-04	27.00	28.75	27.00	28.75	408,721
2026-03-03	27.30	28.70	27.05	28.00	615,064
2026-03-02	28.50	29.40	27.20	28.10	1,517,678
2026-02-27	29.85	30.05	28.90	29.90	2,147,811
2026-02-26	30.10	30.10	28.10	29.05	357,717
2026-02-25	27.00	28.90	27.00	28.90	943,580
2026-02-24	28.90	29.60	27.10	27.10	633,141
2026-02-23	28.90	30.80	28.90	29.25	1,252,269
2026-02-20	31.40	31.40	29.20	30.10	1,318,907
2026-02-19	31.35	32.45	29.60	30.15	593,479
2026-02-18	30.55	31.50	29.80	31.00	1,832,521
2026-02-17	29.30	29.70	29.00	29.70	924,767
2026-02-16	28.30	30.00	28.30	29.10	935,153
2026-02-13	29.00	29.90	27.60	29.70	1,563,289
2026-02-12	26.95	27.85	26.70	27.85	1,726,758
2026-02-11	28.50	28.50	26.70	27.00	5,860,611
2026-02-10	25.50	27.75	25.40	27.30	1,434,017
2026-02-09	26.90	26.90	25.60	26.35	486,223
2026-02-06	25.50	26.15	25.45	25.70	967,635
2026-02-05	25.25	26.40	25.25	26.00	1,591,042
2026-02-04	26.40	27.40	25.80	25.80	3,225,630
2026-02-03	25.95	26.70	25.30	26.30	1,825,060
2026-02-02	24.35	26.00	24.35	25.40	1,430,741
2026-01-30	25.00	25.00	24.40	24.85	660,608
2026-01-29	26.75	26.75	24.35	24.55	1,670,349
2026-01-28	25.90	25.90	24.35	25.55	2,328,627
2026-01-27	26.05	26.05	24.05	24.75	5,329,722
2026-01-26	30.50	30.50	26.45	27.35	2,933,093
2026-01-23	30.50	30.50	28.40	29.45	3,449,528
2026-01-22	27.00	31.00	26.95	30.20	10,563,060
2026-01-21	25.20	26.70	24.50	26.35	3,452,526
2026-01-20	22.55	24.80	22.55	24.10	1,605,566
2026-01-19	24.00	24.45	23.35	23.65	1,833,846
2026-01-16	25.00	25.25	24.10	24.30	2,661,142
2026-01-15	23.60	24.70	23.20	24.70	1,727,255
2026-01-14	23.00	24.50	21.85	23.10	1,576,549
2026-01-13	21.95	22.80	21.95	22.75	255,586
2026-01-12	23.25	23.25	22.10	22.70	808,771
2026-01-09	22.55	23.65	21.80	22.20	2,431,559
2026-01-08	22.90	22.90	21.90	22.45	967,994
2026-01-07	22.40	22.70	21.45	21.90	777,857
2026-01-06	23.40	23.40	21.85	22.40	1,101,462
2026-01-05	22.50	22.60	21.30	22.35	1,311,904
2026-01-02	22.30	22.40	21.45	22.15	1,137,785
2026-01-01	22.20	22.20	22.20	22.20	0
2025-12-31	22.50	22.50	21.80	22.20	343,746
2025-12-30	22.50	22.50	21.60	22.00	580,298
2025-12-29	20.75	22.25	20.75	21.90	1,146,685
2025-12-26	21.10	21.10	21.10	21.10	0
2025-12-25	21.10	21.10	21.10	21.10	0
2025-12-24	21.00	21.15	20.80	21.10	1,135,125
2025-12-23	22.00	22.65	21.15	21.45	2,247,041
2025-12-22	21.25	21.45	20.85	21.25	1,090,012
2025-12-19	21.35	21.60	20.35	21.30	3,273,799
2025-12-18	21.35	22.50	21.35	22.00	1,982,326
2025-12-17	22.25	22.25	21.65	21.95	902,694
2025-12-16	21.35	22.50	21.35	22.25	827,639
2025-12-15	21.95	22.55	21.95	22.05	1,789,021
2025-12-12	23.15	23.80	22.75	22.75	1,563,410
2025-12-11	24.55	25.25	23.50	24.20	3,333,952
2025-12-10	22.00	25.00	21.50	24.95	8,166,814
2025-12-09	21.90	21.90	20.60	21.85	2,159,988
2025-12-08	23.00	23.00	19.84	20.95	13,068,362
2025-12-05	24.50	24.50	22.60	22.65	4,969,936
2025-12-04	24.40	25.70	23.30	23.40	4,241,988
2025-12-03	25.05	25.40	24.60	25.40	4,485,727
2025-12-02	25.20	25.75	24.80	25.10	3,644,422
2025-12-01	27.65	27.65	25.00	25.30	5,407,804
2025-11-28	28.15	28.80	26.15	26.50	8,449,437
2025-11-27	29.50	30.10	28.10	29.30	5,697,202
2025-11-26	38.00	38.30	29.80	30.55	13,568,676
2025-11-25	35.15	37.40	35.15	37.40	1,145,261
2025-11-24	33.00	36.75	33.00	35.95	1,371,936
2025-11-21	33.75	34.20	33.00	33.85	1,979,273
2025-11-20	35.25	36.10	34.10	34.10	3,310,901
2025-11-19	38.00	38.00	35.70	35.70	1,145,620
2025-11-18	36.10	37.45	35.50	36.70	1,953,250
2025-11-17	35.20	37.70	35.20	36.45	1,798,979
2025-11-14	36.80	36.95	35.00	35.00	1,762,745
2025-11-13	38.00	38.55	36.85	36.85	905,907
2025-11-12	37.40	38.45	36.70	38.35	1,157,671
2025-11-11	38.00	38.00	36.40	37.10	2,075,645
2025-11-10	36.05	37.00	35.15	36.80	1,464,717
2025-11-07	38.05	38.05	35.50	36.05	1,318,043
2025-11-06	37.45	37.45	35.05	36.35	2,491,674
2025-11-05	39.50	39.50	36.40	36.40	5,235,585
2025-11-04	41.20	41.40	38.50	39.10	2,361,507
2025-11-03	44.90	44.90	41.20	41.30	1,048,410
2025-10-31	43.00	43.40	41.70	43.05	1,424,961
2025-10-30	43.60	43.60	41.30	42.20	1,467,625
2025-10-29	43.00	43.10	41.30	42.00	2,330,104
2025-10-28	44.90	47.50	40.05	42.50	5,559,608
2025-10-27	43.15	43.25	41.50	41.60	1,760,433
2025-10-24	43.50	43.75	42.20	43.05	1,603,953
2025-10-23	43.00	43.25	41.60	42.80	989,211
2025-10-22	43.25	43.25	40.55	42.15	1,720,381
2025-10-21	44.40	44.40	40.55	41.30	1,317,520
2025-10-20	45.30	45.30	41.35	42.50	1,179,408
2025-10-17	44.05	44.10	42.80	43.25	1,157,496
2025-10-16	44.50	44.90	43.80	44.20	791,166
2025-10-15	44.50	44.85	44.00	44.65	956,858
2025-10-14	45.70	45.70	43.85	44.55	901,005
2025-10-13	45.60	46.20	44.90	45.40	772,993
2025-10-10	46.10	46.65	45.10	45.40	2,085,832
2025-10-09	46.70	47.30	45.80	46.00	4,532,314
2025-10-08	47.35	47.35	45.65	46.70	1,283,718
2025-10-07	50.00	50.00	47.05	47.35	2,369,008
2025-10-06	51.10	51.20	49.60	50.00	957,538
2025-10-03	50.90	51.50	50.50	51.10	527,800
2025-10-02	51.20	51.50	50.20	50.90	1,487,424
2025-10-01	52.60	52.60	50.50	50.70	1,274,077
2025-09-30	51.40	53.50	51.40	52.10	1,211,353
2025-09-29	54.70	54.70	53.00	53.50	659,308
2025-09-26	51.10	53.20	51.10	52.60	610,027
2025-09-25	51.50	53.80	51.50	52.40	478,537
2025-09-24	53.00	54.10	51.90	53.60	872,235
2025-09-23	52.30	54.80	52.30	53.10	637,172
2025-09-22	54.00	54.00	52.60	53.10	473,249
2025-09-19	52.30	55.70	52.30	54.00	1,126,087
2025-09-18	56.60	56.60	54.60	54.80	598,899
2025-09-17	58.00	58.00	55.00	56.00	1,007,020
2025-09-16	59.00	59.10	57.00	57.00	607,245
2025-09-15	57.10	60.00	57.10	58.30	580,499
2025-09-12	59.00	60.20	58.70	59.10	998,919
2025-09-11	59.20	60.10	57.70	58.80	711,944
2025-09-10	56.20	58.80	56.20	58.00	935,883
2025-09-09	58.00	58.70	57.00	58.30	607,213
2025-09-08	57.00	58.90	56.90	57.30	726,919
2025-09-05	57.90	58.20	55.10	57.90	1,824,970
2025-09-04	53.70	55.90	53.70	55.30	1,037,974
2025-09-03	55.50	56.30	54.50	54.70	2,127,469
2025-09-02	57.00	57.00	53.90	55.50	1,842,539
2025-09-01	56.60	58.40	55.90	56.50	394,076
2025-08-29	58.00	58.00	56.20	56.90	473,802
2025-08-28	55.90	58.80	55.90	57.20	614,286
2025-08-27	59.00	59.00	57.10	57.70	447,416
2025-08-26	60.00	60.10	57.50	58.10	586,032
2025-08-25	59.10	59.10	59.10	59.10	0
2025-08-22	60.00	60.00	58.30	59.10	472,888
2025-08-21	62.10	62.10	58.20	58.80	618,054
2025-08-20	57.40	60.00	57.40	59.60	681,320
2025-08-19	62.00	62.00	59.10	59.60	668,065
2025-08-18	63.30	63.30	59.40	60.00	687,465
2025-08-15	62.60	62.70	60.20	60.50	863,857
2025-08-14	65.50	65.50	61.00	61.30	1,675,152
2025-08-13	63.00	66.40	61.10	63.50	2,461,830
2025-08-12	65.60	65.60	60.70	62.30	1,406,272
2025-08-11	65.40	69.00	62.40	62.70	1,557,246
2025-08-08	72.30	72.30	64.00	66.10	4,170,350
2025-08-07	72.00	72.90	70.50	71.20	2,484,948
2025-08-06	70.90	71.00	69.80	70.70	1,179,448
2025-08-05	70.30	71.00	69.00	70.10	2,041,785
2025-08-04	70.30	70.60	68.50	69.60	1,833,181
2025-08-01	71.20	71.20	69.50	69.80	927,969
2025-07-31	72.80	72.80	70.20	70.80	884,152
2025-07-30	69.00	73.60	69.00	72.80	1,268,729
2025-07-29	73.00	73.50	70.60	70.70	1,400,733
2025-07-28	69.20	72.80	68.70	72.80	1,714,482
2025-07-25	69.90	70.70	67.70	70.70	1,598,758
2025-07-24	70.80	71.70	68.20	68.40	2,918,118
2025-07-23	70.10	75.00	69.50	70.50	4,693,457
2025-07-22	65.00	70.30	61.90	69.50	5,726,271
2025-07-21	65.20	65.20	60.70	61.50	1,625,878
2025-07-18	64.90	66.10	62.10	62.50	1,910,753
2025-07-17	62.40	65.10	62.00	64.60	1,573,709
2025-07-16	61.00	64.10	61.00	61.80	1,238,826
2025-07-15	66.20	66.20	61.20	61.60	2,177,635
2025-07-14	62.00	65.40	62.00	64.70	1,209,838
2025-07-11	61.50	65.50	61.50	63.90	1,343,756
2025-07-10	65.60	65.60	63.10	63.90	1,367,307
2025-07-09	67.00	67.40	64.40	64.70	1,968,755
2025-07-08	64.80	67.00	63.00	66.60	2,459,216
2025-07-07	66.50	66.50	64.70	65.90	1,128,866
2025-07-04	64.60	65.60	62.90	65.40	1,403,643
2025-07-03	66.00	66.00	63.80	64.80	1,438,039
2025-07-02	64.50	64.50	62.30	64.20	1,170,765
2025-07-01	63.00	64.70	62.40	64.00	763,909
2025-06-30	66.00	66.00	62.10	62.90	1,554,794
2025-06-27	58.20	63.80	58.20	63.20	2,005,343
2025-06-26	57.10	61.30	57.10	61.10	1,353,978
2025-06-25	61.90	61.90	59.60	59.70	1,874,131
2025-06-24	57.30	60.80	57.20	60.20	2,819,922
2025-06-23	57.90	58.10	55.80	57.30	1,759,203
2025-06-20	58.50	58.50	55.30	57.00	1,142,376
2025-06-19	59.00	59.00	55.60	55.90	1,378,442
2025-06-18	57.50	58.50	56.50	57.60	2,437,043
2025-06-17	57.50	57.50	54.50	57.40	1,042,449
2025-06-16	50.90	56.60	50.90	56.40	2,324,497
2025-06-13	51.00	53.90	51.00	53.40	1,030,794
2025-06-12	52.50	54.00	50.90	53.20	1,025,389
2025-06-11	50.70	52.90	50.40	51.90	1,392,194
2025-06-10	54.10	54.40	49.45	50.40	4,578,213
2025-06-09	54.60	57.20	53.90	53.90	1,244,071
2025-06-06	57.90	58.00	53.90	54.60	1,695,613
2025-06-05	55.00	56.00	54.00	55.30	698,677
2025-06-04	55.00	55.90	54.20	54.30	696,984
2025-06-03	55.90	57.20	54.50	55.00	688,436
2025-06-02	54.80	57.10	54.80	55.80	1,202,807
2025-05-30	57.70	57.70	56.10	56.90	823,679
2025-05-29	57.30	58.30	56.60	57.10	693,255
2025-05-28	58.40	58.40	55.90	57.00	1,650,324
2025-05-27	54.50	57.10	54.50	56.40	1,206,389
2025-05-26	54.90	54.90	54.90	54.90	0
2025-05-23	54.30	56.10	53.10	54.90	1,713,825
2025-05-22	57.90	57.90	52.30	54.60	2,563,840
2025-05-21	56.50	56.90	53.30	56.10	5,339,427
2025-05-20	56.50	57.40	53.90	54.00	1,192,725
2025-05-19	56.40	56.40	53.80	54.00	452,982
2025-05-16	56.40	56.40	53.70	53.90	1,033,176
2025-05-15	55.00	55.70	53.60	53.90	1,155,750
2025-05-14	55.50	57.50	53.30	54.10	2,748,266
2025-05-13	55.40	55.40	52.90	53.00	947,171
2025-05-12	52.00	54.70	51.70	53.00	1,470,882
2025-05-09	52.40	53.10	51.50	51.70	969,190
2025-05-08	52.40	52.40	50.60	52.00	1,124,848
2025-05-07	52.00	52.30	51.10	52.00	1,109,900
2025-05-06	52.00	52.00	49.90	51.60	708,316
2025-05-05	51.40	51.40	51.40	51.40	0
2025-05-02	48.20	52.30	48.20	51.40	1,514,315
2025-05-01	51.10	51.10	49.35	50.60	896,942
2025-04-30	50.50	51.10	48.40	49.80	772,092
2025-04-29	49.20	51.00	49.20	50.00	1,174,455
2025-04-28	48.00	50.70	47.90	49.20	1,312,644
2025-04-25	50.20	50.20	46.25	47.65	2,231,476
2025-04-24	51.00	51.00	47.70	47.95	1,181,584
2025-04-23	48.60	50.20	48.20	49.00	1,048,549
2025-04-22	46.60	47.00	44.85	46.40	972,965
2025-04-21	47.50	47.50	47.50	47.50	0
2025-04-18	47.50	47.50	47.50	47.50	0
2025-04-17	47.00	49.85	46.85	47.50	549,030
2025-04-16	48.00	50.90	47.10	47.90	1,235,532
2025-04-15	48.90	50.00	46.05	48.80	1,255,006
2025-04-14	47.05	49.00	47.05	47.65	1,025,242
2025-04-11	47.60	49.10	45.15	46.50	2,000,273
2025-04-10	44.70	48.90	44.35	48.90	3,158,864
2025-04-09	42.20	43.95	39.90	42.70	2,896,739
2025-04-08	38.75	45.90	38.75	44.30	3,503,567
2025-04-07	38.10	39.95	36.80	37.80	3,917,453
2025-04-04	45.95	46.60	39.85	40.00	4,256,561
2025-04-03	47.00	47.90	43.75	44.40	3,140,291
2025-04-02	50.50	50.90	47.40	47.80	1,235,902
2025-04-01	49.70	49.75	46.30	49.20	2,053,985
2025-03-31	48.84	50.60	47.06	47.48	2,466,561
2025-03-28	51.50	54.50	48.70	50.15	4,427,450
2025-03-27	58.00	58.85	50.20	50.95	7,333,031
2025-03-26	72.00	72.00	56.00	57.45	9,227,237
2025-03-25	72.25	72.85	70.05	71.40	1,838,728
2025-03-24	70.40	71.30	69.10	70.50	1,963,960
2025-03-21	71.55	72.20	66.70	68.70	14,220,265
2025-03-20	66.15	70.15	66.15	69.15	1,015,353
2025-03-19	70.80	71.55	68.35	69.40	1,218,775
2025-03-18	68.00	70.40	67.45	70.40	1,187,816
2025-03-17	67.00	68.40	65.30	67.65	957,683
2025-03-14	63.00	66.80	63.00	66.35	723,924
2025-03-13	70.00	70.00	65.75	65.75	909,772
2025-03-12	68.00	69.65	66.70	68.55	808,996
2025-03-11	66.50	69.45	65.80	66.40	656,276
2025-03-10	70.80	70.80	64.85	66.45	961,762
2025-03-07	69.00	69.75	66.20	68.45	632,534
2025-03-06	66.75	70.85	66.75	69.10	1,342,069
2025-03-05	66.90	67.10	65.55	66.15	546,282
2025-03-04	69.00	69.00	63.00	64.35	2,038,302
2025-03-03	69.00	69.85	68.15	68.90	2,211,665
2025-02-28	72.40	72.40	67.80	68.40	1,074,915
2025-02-27	70.75	70.75	68.80	69.55	511,030
2025-02-26	72.00	72.00	69.15	70.30	683,691
2025-02-25	70.15	71.60	69.20	70.05	718,328
2025-02-24	71.00	71.75	69.60	70.40	565,195
2025-02-21	69.00	72.00	69.00	71.00	487,126
2025-02-20	71.00	71.40	68.80	69.95	844,749
2025-02-19	74.00	74.00	69.60	70.85	4,702,154
2025-02-18	69.35	75.00	69.35	73.80	1,444,339
2025-02-17	73.00	74.00	71.50	72.80	1,180,668
2025-02-14	73.10	74.00	70.75	72.90	1,553,491
2025-02-13	71.90	73.00	70.25	72.35	1,043,898
2025-02-12	70.00	71.05	68.85	69.55	905,876
2025-02-11	71.10	71.35	69.10	69.65	1,366,966
2025-02-10	66.40	71.10	66.40	70.85	1,865,935
2025-02-07	70.00	70.45	68.60	69.00	829,694
2025-02-06	71.50	71.50	68.65	69.40	1,187,041
2025-02-05	72.00	72.00	70.45	70.95	1,028,230
2025-02-04	72.15	72.15	68.90	71.00	872,863
2025-02-03	70.60	70.60	67.60	69.70	845,613
2025-01-31	72.90	72.90	69.15	70.55	645,210
2025-01-30	66.55	71.20	66.55	69.95	1,085,976
2025-01-29	71.00	72.30	68.85	69.70	1,269,659
2025-01-28	70.45	70.80	69.00	70.50	975,528
2025-01-27	67.25	69.60	66.85	68.45	405,030
2025-01-24	72.00	72.00	68.75	69.30	766,936
2025-01-23	77.20	77.20	70.85	71.45	758,758
2025-01-22	74.00	74.55	71.95	73.90	798,814
2025-01-21	74.95	74.95	72.30	73.45	851,811
2025-01-20	73.00	75.30	69.90	73.15	1,698,308
2025-01-17	74.00	76.65	72.30	72.50	5,766,317
2025-01-16	61.00	69.20	61.00	68.70	1,979,915
2025-01-15	62.20	65.70	62.20	62.70	1,008,039
2025-01-14	60.30	65.55	60.30	63.15	1,392,779
2025-01-13	56.75	61.05	56.75	60.45	1,312,283
2025-01-10	62.50	62.50	58.90	59.05	1,167,516
2025-01-09	61.00	63.05	58.80	60.00	1,621,806
2025-01-08	65.75	67.70	60.00	61.40	2,069,192
2025-01-07	62.80	66.65	62.80	65.95	1,090,618
2025-01-06	64.35	65.45	61.00	64.00	19,480,396
2025-01-03	61.45	62.30	58.95	61.45	876,566
2025-01-02	64.05	64.05	59.95	60.45	694,667
2025-01-01	61.15	61.15	61.15	61.15	0
2024-12-31	60.90	61.85	60.90	61.15	146,170
2024-12-30	60.10	63.10	59.95	60.60	823,782
2024-12-27	62.50	63.70	62.05	63.10	532,159
2024-12-26	61.25	61.25	61.25	61.25	0
2024-12-25	61.25	61.25	61.25	61.25	0
2024-12-24	61.00	62.65	61.00	61.25	258,080
2024-12-23	58.10	61.95	58.10	60.25	807,736
2024-12-20	62.90	63.40	60.40	60.95	2,291,542
2024-12-19	60.85	62.90	60.75	62.20	1,394,929
2024-12-18	64.90	64.90	61.80	62.00	9,966,794
2024-12-17	61.50	63.90	61.50	62.35	683,141
2024-12-16	65.40	65.40	63.00	63.35	759,535
2024-12-13	66.00	66.00	64.25	65.05	389,240
2024-12-12	65.25	65.60	63.60	64.70	955,693
2024-12-11	66.00	66.00	63.80	65.10	1,040,769
2024-12-10	64.35	65.95	63.85	64.95	518,599
2024-12-09	66.20	66.75	64.30	64.35	613,229
2024-12-06	64.20	65.65	63.75	65.40	823,067
2024-12-05	61.70	65.55	61.70	63.75	1,016,641
2024-12-04	65.05	66.85	64.70	64.70	1,063,031
2024-12-03	63.00	66.30	63.00	65.50	961,658
2024-12-02	62.50	63.95	60.00	63.25	1,423,953
2024-11-29	58.50	61.85	56.10	61.20	2,054,637
2024-11-28	52.40	56.75	52.40	56.45	1,033,755
2024-11-27	57.60	57.60	53.40	54.40	786,803
2024-11-26	55.90	57.10	54.60	55.00	895,644
2024-11-25	52.20	55.80	52.20	53.40	18,520,100
2024-11-22	52.55	56.25	51.00	54.65	2,018,462
2024-11-21	51.75	51.75	49.52	50.90	1,360,299
2024-11-20	54.75	54.75	50.10	51.10	1,629,573
2024-11-19	53.95	54.45	51.15	52.40	1,750,346
2024-11-18	55.00	57.15	53.10	53.75	1,082,058
2024-11-15	55.90	58.05	55.90	56.40	1,255,562
2024-11-14	61.50	61.50	56.95	58.25	514,480
2024-11-13	56.55	60.05	56.55	58.75	6,525,888
2024-11-12	63.00	63.00	58.55	59.35	1,052,346
2024-11-11	60.95	62.65	59.65	62.25	622,894
2024-11-08	59.20	61.95	59.20	60.25	689,751
2024-11-07	61.05	62.50	59.30	60.95	1,634,729
2024-11-06	61.65	62.95	59.70	61.45	1,364,834
2024-11-05	62.00	62.10	58.75	59.55	744,785
2024-11-04	62.65	63.50	60.50	61.80	1,313,549
2024-11-01	62.25	62.55	60.30	62.40	1,046,433
2024-10-31	61.95	62.90	59.00	61.65	2,578,715
2024-10-30	55.45	60.30	52.45	59.20	8,641,083
2024-10-29	52.95	54.10	52.55	52.95	696,035
2024-10-28	51.50	54.10	51.50	53.30	1,030,218
2024-10-25	51.55	52.75	51.55	51.65	889,745
2024-10-24	52.00	56.55	52.00	52.35	11,730,072
2024-10-23	50.55	54.70	50.55	54.00	921,158
2024-10-22	51.60	53.65	51.40	52.00	1,036,556
2024-10-21	56.75	58.20	52.50	53.65	2,892,348
2024-10-18	60.00	61.10	57.00	57.30	2,056,605
2024-10-17	57.05	58.40	54.50	57.30	7,166,887
2024-10-16	57.45	57.45	54.05	54.50	1,542,196
2024-10-15	57.05	57.40	53.50	54.85	2,513,881
2024-10-14	61.00	61.00	54.50	55.65	5,313,637
2024-10-11	65.80	67.30	64.60	65.00	621,159
2024-10-10	66.35	67.00	63.80	64.65	846,185
2024-10-09	67.00	67.80	64.50	65.60	791,014
2024-10-08	68.00	68.00	64.20	66.90	841,345
2024-10-07	62.80	66.10	62.80	65.20	657,855
2024-10-04	65.00	66.60	64.70	65.75	632,921
2024-10-03	65.00	65.35	63.55	63.95	559,320
2024-10-02	65.00	66.00	63.10	63.30	813,383
2024-10-01	67.45	67.45	63.95	64.85	689,856
2024-09-30	64.80	66.30	63.90	64.95	621,528
2024-09-27	67.60	67.60	63.80	65.20	795,271
2024-09-26	64.00	65.30	62.75	65.30	760,510
2024-09-25	59.00	62.80	59.00	61.80	603,592
2024-09-24	62.40	62.85	59.00	60.70	1,138,469
2024-09-23	62.00	63.00	60.15	60.15	679,157
2024-09-20	63.00	63.45	61.05	61.05	1,237,259
2024-09-19	58.70	64.45	58.70	63.70	1,655,956
2024-09-18	58.10	59.50	58.10	59.50	1,082,791
2024-09-17	57.60	59.85	57.60	58.55	1,090,999
2024-09-16	60.00	62.20	57.35	57.90	3,074,196
2024-09-13	61.15	63.60	61.15	61.75	2,035,408
2024-09-12	64.00	64.55	61.45	62.85	666,433
2024-09-11	63.00	63.00	62.15	62.85	458,268
2024-09-10	61.15	63.30	61.15	62.65	226,874
2024-09-09	64.70	64.70	62.35	63.05	447,649
2024-09-06	61.00	64.00	61.00	61.80	1,395,273
2024-09-05	67.35	67.35	62.20	62.60	1,009,431
2024-09-04	62.50	66.40	62.50	64.30	1,188,750
2024-09-03	65.00	66.00	64.85	65.30	499,142
2024-09-02	64.60	66.10	64.25	65.30	631,739
2024-08-30	70.25	70.25	66.35	66.60	1,134,853
2024-08-29	65.85	68.50	65.85	67.10	887,026
2024-08-28	69.00	71.10	69.00	69.00	1,064,436
2024-08-27	67.65	71.60	67.65	69.40	1,268,956
2024-08-26	69.20	69.20	69.20	69.20	0
2024-08-23	71.00	71.90	69.00	69.20	1,256,430
2024-08-22	68.45	70.75	67.90	69.05	1,344,049
2024-08-21	65.95	68.25	65.15	67.15	1,414,357
2024-08-20	65.00	67.20	64.00	64.95	1,636,219
2024-08-19	64.35	66.85	61.25	66.60	2,831,882
2024-08-16	56.00	63.35	56.00	61.45	3,942,082
2024-08-15	57.30	57.30	53.15	55.15	2,701,620
2024-08-14	56.00	57.60	54.20	54.75	3,146,775
2024-08-13	55.50	56.50	53.95	56.50	1,247,569
2024-08-12	52.00	53.90	52.00	53.35	1,185,440
2024-08-09	51.60	52.55	51.30	52.10	1,677,187
2024-08-08	51.00	52.55	51.00	52.00	1,541,400
2024-08-07	53.00	53.00	51.20	52.20	1,268,486
2024-08-06	52.25	53.40	50.40	51.45	1,478,376
2024-08-05	54.00	55.70	49.20	52.15	2,586,557
2024-08-02	57.25	57.25	53.35	54.30	2,044,474
2024-08-01	61.45	61.45	57.10	57.45	1,440,066
2024-07-31	58.55	59.70	57.70	59.05	1,180,488
2024-07-30	55.45	59.50	55.45	58.70	1,258,730
2024-07-29	59.80	60.50	57.85	58.20	1,788,571
2024-07-26	62.80	62.80	58.30	58.30	1,943,897
2024-07-25	62.20	62.20	58.60	59.95	2,526,560
2024-07-24	63.95	66.55	60.50	61.25	3,083,122
2024-07-23	65.00	68.90	61.00	66.25	4,438,532
2024-07-22	71.50	71.50	63.95	63.95	7,645,620
2024-07-19	74.00	74.15	70.00	70.00	2,310,174
2024-07-18	78.05	82.00	73.20	74.00	7,266,355
2024-07-17	85.85	86.65	84.60	86.30	595,365
2024-07-16	88.00	88.00	85.60	86.20	513,541
2024-07-15	85.00	87.70	85.00	87.70	375,300
2024-07-12	84.65	89.50	84.65	86.30	644,402
2024-07-11	90.90	90.90	85.45	88.85	405,169
2024-07-10	86.50	90.30	86.50	86.80	1,139,532
2024-07-09	85.20	89.20	84.30	88.40	2,583,421
2024-07-08	85.90	85.90	83.30	85.70	950,698
2024-07-05	84.05	85.70	82.50	83.30	775,114
2024-07-04	84.00	84.95	82.65	82.65	803,273
2024-07-03	82.40	83.20	81.85	82.35	745,048
2024-07-02	82.00	83.45	81.60	81.85	763,891
2024-07-01	82.00	84.70	81.75	81.75	543,592
2024-06-28	86.00	86.00	83.15	83.75	487,587
2024-06-27	83.05	84.50	82.95	84.15	477,876
2024-06-26	82.50	84.75	82.50	82.70	6,328,850
2024-06-25	81.50	84.40	81.50	83.20	535,161
2024-06-24	82.00	82.60	80.80	81.15	585,012
2024-06-21	83.25	83.30	81.90	82.45	1,482,203
2024-06-20	82.30	83.40	82.30	82.95	630,513
2024-06-19	82.00	83.35	81.60	82.10	470,481
2024-06-18	82.00	83.95	82.00	83.25	804,905
2024-06-17	82.05	83.45	80.60	82.70	348,213
2024-06-14	82.90	83.85	81.45	81.45	445,593
2024-06-13	83.30	85.00	82.15	82.95	545,220
2024-06-12	88.35	88.35	83.90	85.15	500,843
2024-06-11	84.00	85.70	84.00	85.00	368,866
2024-06-10	87.05	87.05	83.85	86.00	550,881
2024-06-07	86.25	86.50	84.25	86.00	575,544
2024-06-06	88.00	88.00	85.50	86.10	307,796
2024-06-05	87.00	87.90	85.55	85.90	762,307
2024-06-04	86.00	90.00	86.00	86.90	549,820
2024-06-03	88.00	90.45	87.75	88.00	604,978
2024-05-31	88.00	90.20	87.65	90.00	1,348,682
2024-05-30	91.10	91.10	87.55	88.55	572,729
2024-05-29	93.90	93.90	87.00	87.00	2,795,219
2024-05-28	90.80	92.85	90.80	92.00	618,399
2024-05-27	90.80	90.80	90.80	90.80	0
2024-05-24	85.30	91.70	85.30	90.80	844,864
2024-05-23	91.00	91.05	87.40	88.15	666,569
2024-05-22	92.00	92.00	88.95	90.25	647,587
2024-05-21	85.15	91.95	85.15	90.40	926,233
2024-05-20	90.00	91.00	86.70	89.40	1,054,230
2024-05-17	86.00	89.95	85.75	89.40	843,791
2024-05-16	84.00	88.80	84.00	87.95	865,871
2024-05-15	85.00	90.95	84.30	88.05	1,823,438
2024-05-14	84.00	87.35	84.00	85.30	927,324

Share	Price	Change
Guardian Metal Resources PLC (GMET)	196.50	12.61%
Nexteq (NXQ)	50.00	11.11%
Central Asia Metals (CAML)	183.80	9.67%
Headlam (HEAD)	10.50	9.6%
Boohoo (DEBS)	21.25	8.97%

Share	Price	Change
GCM Resources (GCM)	14.50	-14.71%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Xtract (XTR)	1.05	-13.93%
Aptamer Group (APTA)	0.325	-13.33%
Arkadian Strat (AKN)	0.011	-12%

Share	Price	Volume
Premier African Minerals (PREM)	0.01275	417,713,972
Arkadian Strat (AKN)	0.011	290,881,130
Oracle Power (ORCP)	0.0435	182,719,393
Oxford Biodyn (OBD)	0.1175	149,111,397
Rockfire Resources (ROCK)	0.105	142,460,199