EVS Broadcast

EVSB
🏛️ uk →
35.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.70 35.70 34.95 35.05 0.0M
2025-09-25 35.25 35.60 35.25 35.60 0.0M
2025-09-24 35.40 35.45 35.40 35.40 0.0M
2025-09-23 35.25 35.70 35.25 35.70 0.0M
2025-09-22 35.10 35.45 35.10 35.35 0.0M
2025-09-19 35.00 35.20 35.00 35.15 0.0M
2025-09-18 35.00 35.38 34.85 35.35 0.0M
2025-09-17 34.70 34.80 34.63 34.70 0.0M
2025-09-16 35.03 35.15 34.85 34.85 0.0M
2025-09-15 35.05 35.05 35.00 35.05 0.0M
2025-09-12 34.90 35.23 34.70 35.10 0.0M
2025-09-11 34.10 34.50 34.10 34.15 0.0M
2025-09-10 33.50 34.10 33.50 34.00 0.0M
2025-09-09 33.40 33.45 33.30 33.45 0.0M
2025-09-08 33.50 33.63 33.40 33.51 0.0M
2025-09-05 33.65 33.65 33.25 33.30 0.0M
2025-09-04 33.65 33.65 33.30 33.40 0.0M
2025-09-03 33.60 33.85 33.40 33.40 0.0M
2025-09-02 33.80 33.80 33.35 33.45 0.0M
2025-09-01 34.50 34.50 34.20 34.20 0.0M
2025-08-29 34.85 34.85 34.40 34.85 0.0M
2025-08-28 34.40 34.70 34.30 34.40 0.0M
2025-08-27 34.35 34.80 34.35 34.35 0.0M
2025-08-26 34.98 35.55 34.55 34.98 0.0M
2025-08-25 34.75 35.28 34.73 34.75 0.0M
2025-08-22 34.90 34.95 34.50 34.90 0.0M
2025-08-21 34.95 36.10 34.95 34.95 0.0M
2025-08-20 35.90 36.50 33.70 35.90 0.0M
2025-08-19 37.90 37.95 37.40 37.90 0.0M
2025-08-18 37.60 37.90 37.25 37.60 0.0M
2025-08-15 37.30 37.50 37.15 37.30 0.0M
2025-08-14 37.30 37.30 37.10 37.30 0.0M
2025-08-13 37.35 37.45 37.35 37.35 0.0M
2025-08-12 37.90 37.95 37.80 37.90 0.0M
2025-08-11 37.88 38.25 37.88 37.88 0.0M
2025-08-08 38.30 38.30 38.30 38.30 0.0M
2025-08-07 38.20 38.20 37.88 38.20 0.0M
2025-08-06 37.70 37.90 37.70 37.70 0.0M
2025-08-05 38.15 38.15 37.45 38.15 0.0M
2025-08-04 37.45 37.45 36.93 37.45 0.0M
2025-08-01 37.00 37.80 37.00 37.00 0.0M
2025-07-31 37.90 38.00 37.55 37.90 0.0M
2025-07-30 38.35 38.35 38.15 38.35 0.0M
2025-07-29 38.00 38.10 38.00 38.00 0.0M
2025-07-28 37.70 38.15 37.70 37.70 0.0M
2025-07-25 37.90 37.90 37.68 37.90 0.0M
2025-07-24 37.90 37.90 37.50 37.90 0.0M
2025-07-23 37.25 37.30 37.10 37.25 0.0M
2025-07-22 37.45 37.45 37.10 37.45 0.0M
2025-07-21 37.95 38.25 37.50 37.95 0.0M
2025-07-18 37.90 37.90 37.15 37.90 0.0M
2025-07-17 37.30 37.30 36.75 37.30 0.0M
2025-07-16 35.35 35.50 35.10 35.35 0.0M
2025-07-15 34.85 34.88 34.45 34.85 0.0M
2025-07-14 34.42 34.63 34.40 34.42 0.0M
2025-07-11 34.88 34.95 34.70 34.88 0.0M
2025-07-10 34.90 35.10 34.90 34.90 0.0M
2025-07-09 35.40 35.40 35.10 35.40 0.0M
2025-07-08 35.85 35.85 35.40 35.85 0.0M
2025-07-07 35.50 35.55 35.35 35.50 0.0M
2025-07-04 35.40 35.95 35.25 35.40 0.0M
2025-07-03 35.75 35.90 35.70 35.75 0.0M
2025-07-02 35.90 35.95 35.70 35.90 0.0M
2025-07-01 35.70 35.78 35.35 35.70 0.0M
2025-06-30 35.50 35.60 35.30 35.50 0.0M
2025-06-27 35.45 35.70 35.35 35.45 0.0M
2025-06-26 35.25 35.58 35.20 35.25 0.0M
2025-06-25 35.55 36.30 35.50 35.55 0.0M
2025-06-24 36.20 36.30 35.95 36.20 0.0M
2025-06-23 35.70 36.30 35.53 35.70 0.0M
2025-06-20 34.45 34.45 34.00 34.45 0.0M
2025-06-19 33.45 34.00 33.45 33.95 0.0M
2025-06-18 33.40 33.40 33.00 33.40 0.0M
2025-06-17 33.75 34.10 33.60 33.75 0.0M
2025-06-16 33.62 33.90 33.50 33.62 0.0M
2025-06-13 33.50 33.70 33.50 33.50 0.0M
2025-06-12 33.90 34.10 33.80 33.90 0.0M
2025-06-11 34.20 34.25 33.85 34.20 0.0M
2025-06-10 33.68 34.25 33.60 33.68 0.0M
2025-06-09 34.10 34.20 34.00 34.10 0.0M
2025-06-06 33.95 34.15 33.55 33.95 0.0M
2025-06-05 33.65 34.00 33.50 33.65 0.0M
2025-06-04 33.74 33.95 33.74 33.74 0.0M
2025-06-03 33.78 34.45 33.65 33.78 0.0M
2025-06-02 33.90 34.05 33.85 33.90 0.0M
2025-05-30 34.00 34.60 34.00 34.00 0.0M
2025-05-29 34.60 34.60 34.05 34.60 0.0M
2025-05-28 34.30 34.40 33.80 34.30 0.0M
2025-05-27 34.03 34.35 33.93 34.03 0.0M
2025-05-26 34.50 36.20 34.50 34.50 0.0M
2025-05-23 35.45 36.55 35.10 35.45 0.0M
2025-05-22 36.68 37.00 36.65 36.68 0.0M
2025-05-21 36.40 36.40 35.95 36.40 0.0M
2025-05-20 37.10 37.10 36.70 37.10 0.0M
2025-05-19 36.55 36.65 35.10 36.55 0.0M
2025-05-16 38.65 38.80 38.40 38.65 0.0M
2025-05-15 38.50 38.90 38.35 38.50 0.0M
2025-05-14 38.80 39.10 38.65 38.80 0.0M
2025-05-13 38.95 38.95 38.55 38.95 0.0M
2025-05-12 38.35 38.70 38.25 38.35 0.0M
2025-05-09 37.90 38.10 37.75 37.90 0.0M
2025-05-08 37.80 38.00 37.80 37.80 0.0M
2025-05-07 38.00 38.00 37.15 38.00 0.0M
2025-05-06 37.80 37.95 37.80 37.80 0.0M
2025-05-05 37.95 38.05 37.65 37.95 0.0M
2025-05-02 37.65 37.70 37.15 37.65 0.0M
2025-04-30 36.70 36.75 36.30 36.70 0.0M
2025-04-29 36.35 36.35 36.15 36.35 0.0M
2025-04-28 36.35 36.45 36.10 36.35 0.0M
2025-04-25 35.80 35.95 35.50 35.80 0.0M
2025-04-24 35.43 35.50 35.35 35.43 0.0M
2025-04-23 35.50 35.75 35.30 35.50 0.0M
2025-04-22 35.00 35.00 35.00 35.00 0.0M
2025-04-17 34.45 34.65 34.35 34.45 0.0M
2025-04-16 34.65 34.75 34.40 34.65 0.0M
2025-04-15 35.00 35.00 34.50 35.00 0.0M
2025-04-14 34.65 34.70 34.60 34.65 0.0M
2025-04-11 34.25 34.30 34.00 34.25 0.0M
2025-04-10 33.95 36.00 33.95 33.95 0.0M
2025-04-09 33.30 34.00 33.30 33.30 0.0M
2025-04-08 35.30 35.30 33.60 35.30 0.0M
2025-04-07 33.35 33.35 30.50 33.35 0.0M
2025-04-04 33.85 35.30 33.60 33.85 0.0M
2025-04-03 35.75 36.20 35.00 35.75 0.0M
2025-04-02 37.44 37.70 37.25 37.44 0.0M
2025-04-01 38.00 38.00 37.85 38.00 0.0M
2025-03-31 37.73 37.80 37.30 37.73 0.0M
2025-03-28 37.70 38.00 37.50 37.70 0.0M
2025-03-27 37.95 37.95 37.75 37.95 0.0M
2025-03-26 37.60 38.00 37.60 37.60 0.0M
2025-03-25 37.95 38.25 37.90 37.95 0.0M
2025-03-24 38.15 38.45 37.90 38.15 0.0M
2025-03-21 38.20 38.65 38.20 38.20 0.0M
2025-03-20 38.70 38.90 38.25 38.70 0.0M
2025-03-19 38.55 38.85 38.25 38.55 0.0M
2025-03-18 38.90 39.10 37.90 38.90 0.0M
2025-03-17 37.90 37.90 37.75 37.90 0.0M
2025-03-14 37.70 37.90 37.40 37.70 0.0M
2025-03-13 37.75 37.85 37.65 37.75 0.0M
2025-03-12 37.80 37.95 37.60 37.80 0.0M
2025-03-11 37.45 37.60 37.05 37.45 0.0M
2025-03-10 37.30 37.80 37.30 37.30 0.0M
2025-03-07 37.41 37.50 37.10 37.41 0.0M
2025-03-06 37.35 37.40 36.80 37.35 0.0M
2025-03-05 35.70 36.05 35.70 35.70 0.0M
2025-03-04 35.90 35.95 35.75 35.90 0.0M
2025-03-03 36.56 36.80 36.56 36.56 0.0M
2025-02-28 36.45 36.45 36.15 36.45 0.0M
2025-02-27 36.33 36.55 36.30 36.33 0.0M
2025-02-26 36.90 37.10 36.65 36.90 0.0M
2025-02-25 36.70 37.05 35.25 36.70 0.0M
2025-02-24 35.05 35.20 35.05 35.05 0.0M
2025-02-21 36.20 36.30 36.00 36.20 0.0M
2025-02-20 36.30 36.35 36.00 36.30 0.0M
2025-02-19 36.10 36.35 34.70 36.10 0.0M
2025-02-18 33.65 33.70 33.50 33.65 0.0M
2025-02-17 33.50 33.50 33.18 33.50 0.0M
2025-02-14 33.35 33.40 33.20 33.35 0.0M
2025-02-13 33.30 33.65 33.20 33.30 0.0M
2025-02-12 33.85 33.85 33.50 33.85 0.0M
2025-02-11 33.30 33.40 33.30 33.30 0.0M
2025-02-10 33.25 33.40 33.20 33.25 0.0M
2025-02-07 33.35 33.40 33.20 33.35 0.0M
2025-02-06 32.80 32.80 32.40 32.80 0.0M
2025-02-05 31.80 31.90 31.80 31.80 0.0M
2025-02-04 32.30 32.30 31.75 32.30 0.0M
2025-02-03 31.55 31.55 30.90 31.55 0.0M
2025-01-31 31.45 31.45 31.20 31.45 0.0M
2025-01-30 31.10 31.10 31.05 31.10 0.0M
2025-01-29 30.50 30.50 30.50 30.50 0.0M
2025-01-28 30.40 30.50 30.40 30.40 0.0M
2025-01-24 30.40 30.50 30.40 30.40 0.0M
2025-01-23 30.90 31.00 30.90 30.90 0.0M
2025-01-22 31.25 31.25 30.95 31.25 0.0M
2025-01-21 30.95 30.95 30.50 30.95 0.0M
2025-01-20 30.20 30.35 30.20 30.20 0.0M
2025-01-17 30.20 30.20 29.95 30.20 0.0M
2025-01-16 30.40 30.40 30.40 30.40 0.0M
2025-01-15 30.40 30.45 30.30 30.40 0.0M
2025-01-14 30.30 30.40 30.30 30.30 0.0M
2025-01-13 30.45 30.75 30.45 30.45 0.0M
2025-01-10 30.85 31.20 30.80 30.85 0.0M
2025-01-09 31.05 31.05 30.85 31.05 0.0M
2025-01-08 31.05 31.15 31.05 31.05 0.0M
2025-01-07 31.30 31.45 30.95 31.30 0.0M
2025-01-06 30.85 30.85 30.45 30.85 0.0M
2025-01-03 30.90 31.20 30.90 30.90 0.0M
2025-01-02 31.00 31.15 31.00 31.00 0.0M