Evraz (EVR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Evraz

Date Open High Low Close* Volume
02/09/2016 127.60p 130.70p 123.70p 127.90p 1351796
01/09/2016 126.70p 129.81p 124.00p 125.80p 1399355
31/08/2016 130.20p 131.90p 127.40p 128.00p 1735473
30/08/2016 136.40p 136.80p 130.80p 132.00p 1566200
26/08/2016 137.50p 139.20p 135.76p 138.10p 837455
25/08/2016 136.30p 140.10p 134.51p 139.30p 1513113
24/08/2016 140.40p 141.90p 138.30p 139.20p 1457350
23/08/2016 142.40p 144.30p 137.00p 141.30p 1938657
22/08/2016 148.30p 148.40p 140.69p 143.60p 1958730
19/08/2016 151.50p 153.60p 147.86p 150.30p 1660702
18/08/2016 169.20p 171.90p 152.00p 153.50p 2930558
17/08/2016 174.70p 175.79p 170.80p 172.90p 492102
16/08/2016 171.90p 177.30p 171.50p 174.60p 1121972
15/08/2016 171.00p 175.40p 169.27p 173.80p 599150
12/08/2016 173.60p 175.00p 170.60p 172.00p 533787
11/08/2016 176.30p 176.30p 169.50p 175.00p 620694
10/08/2016 170.90p 177.40p 170.60p 174.50p 1028585
09/08/2016 171.00p 175.70p 169.70p 174.60p 805552
08/08/2016 169.80p 174.10p 168.10p 171.80p 890598
05/08/2016 170.30p 172.00p 165.50p 168.20p 896030
04/08/2016 163.80p 171.50p 162.60p 170.40p 1377981
03/08/2016 164.10p 165.00p 160.10p 162.00p 1330332
02/08/2016 166.50p 166.50p 158.80p 162.50p 1410307
01/08/2016 171.30p 176.19p 161.90p 164.90p 2098494
29/07/2016 167.40p 172.01p 164.20p 171.20p 2329274
28/07/2016 165.30p 170.00p 163.10p 166.80p 1456417
27/07/2016 163.00p 167.70p 160.90p 165.40p 1731015
26/07/2016 157.70p 162.70p 157.70p 162.30p 1105231
25/07/2016 160.90p 161.00p 157.20p 158.20p 1738211
22/07/2016 159.80p 159.80p 153.60p 159.70p 1694547
21/07/2016 157.40p 161.01p 157.00p 159.40p 1123643
20/07/2016 157.30p 158.20p 146.59p 155.70p 1685799
19/07/2016 159.10p 159.70p 151.80p 158.00p 1532672
18/07/2016 162.90p 166.30p 158.10p 162.40p 949899
15/07/2016 164.80p 168.00p 161.20p 164.70p 1285371
14/07/2016 162.20p 169.80p 162.20p 164.70p 2034385
13/07/2016 161.10p 167.10p 158.12p 161.50p 2700638
12/07/2016 148.40p 159.55p 147.70p 158.30p 3883630
11/07/2016 143.10p 148.80p 142.80p 146.10p 1031692
08/07/2016 138.90p 144.90p 138.60p 143.10p 1343573
07/07/2016 140.10p 143.20p 138.10p 138.40p 1860025
06/07/2016 139.10p 142.00p 133.60p 138.10p 1433362
05/07/2016 144.10p 144.50p 136.30p 140.20p 1472224
04/07/2016 143.20p 146.10p 139.90p 142.20p 1142750
01/07/2016 138.50p 144.10p 133.96p 142.10p 1656640
30/06/2016 132.80p 138.90p 127.23p 137.20p 2873237
29/06/2016 132.50p 134.00p 130.00p 130.50p 1195723
28/06/2016 120.50p 130.40p 118.30p 127.10p 2919286
27/06/2016 121.10p 124.10p 115.90p 117.00p 2216725
24/06/2016 130.00p 130.00p 106.00p 123.60p 2232218
23/06/2016 126.90p 135.42p 126.90p 134.00p 1393875
22/06/2016 131.40p 132.33p 128.00p 128.00p 1367773
21/06/2016 125.00p 130.14p 122.30p 129.10p 1426370
20/06/2016 112.00p 123.50p 111.20p 123.00p 1533045
17/06/2016 115.00p 120.00p 107.92p 109.10p 4423490
16/06/2016 122.50p 125.10p 116.20p 116.20p 1947556
15/06/2016 116.60p 127.70p 116.60p 125.10p 1279504
14/06/2016 121.00p 124.70p 116.90p 118.00p 1334844
13/06/2016 124.30p 126.00p 121.70p 121.70p 1059962
10/06/2016 128.70p 133.50p 124.10p 126.40p 1548380
09/06/2016 131.90p 134.60p 129.60p 132.00p 2057975
08/06/2016 125.80p 131.70p 120.80p 131.10p 1910855
07/06/2016 117.80p 128.36p 117.10p 127.30p 2759531
06/06/2016 111.20p 117.20p 111.20p 115.50p 1824149
03/06/2016 107.20p 113.70p 107.20p 111.60p 1532128
02/06/2016 110.90p 113.60p 108.00p 109.90p 1462775
01/06/2016 113.00p 114.30p 109.10p 113.30p 1282209
31/05/2016 114.70p 116.10p 104.90p 111.00p 2984814
27/05/2016 117.50p 120.61p 113.50p 116.50p 4417739
26/05/2016 122.40p 124.00p 116.50p 117.20p 2194560
25/05/2016 124.80p 124.80p 119.70p 121.00p 1077587
24/05/2016 124.00p 127.00p 119.80p 122.10p 1251314
23/05/2016 118.20p 123.10p 116.23p 122.30p 1395649
20/05/2016 115.00p 121.40p 114.60p 118.90p 1713821
19/05/2016 125.70p 125.70p 112.10p 117.50p 1483679
18/05/2016 123.90p 127.50p 121.90p 125.10p 1390342
17/05/2016 122.30p 127.55p 119.61p 125.10p 1362838
16/05/2016 115.70p 124.10p 115.60p 121.10p 1427212
13/05/2016 109.40p 115.20p 109.40p 115.20p 1312580
12/05/2016 115.50p 117.50p 109.30p 110.90p 1852282
11/05/2016 114.50p 117.90p 110.20p 116.20p 2038170
10/05/2016 117.50p 118.70p 109.10p 112.90p 2639670
09/05/2016 131.20p 131.20p 114.49p 116.60p 3084446
06/05/2016 129.40p 134.10p 128.18p 130.70p 1273211
05/05/2016 130.40p 135.20p 129.00p 131.80p 997144
04/05/2016 132.80p 136.00p 128.85p 131.90p 1329621
03/05/2016 140.00p 140.83p 133.41p 135.50p 1386309
29/04/2016 143.00p 148.00p 141.10p 142.00p 1017976
28/04/2016 146.10p 147.53p 141.20p 144.70p 864614
27/04/2016 141.10p 146.50p 141.00p 145.10p 2438393
26/04/2016 143.50p 144.10p 139.20p 141.80p 1052448
25/04/2016 139.60p 149.23p 137.71p 144.20p 1855298
22/04/2016 142.70p 143.36p 137.27p 140.40p 2539382
21/04/2016 146.70p 150.00p 141.20p 143.40p 2574328
20/04/2016 140.00p 150.00p 139.32p 147.60p 2604507
19/04/2016 136.30p 144.00p 134.90p 144.00p 2244567
18/04/2016 133.50p 134.90p 126.60p 134.90p 2133549
15/04/2016 125.50p 135.06p 124.00p 133.80p 2241834
14/04/2016 118.70p 128.00p 118.30p 126.20p 2746996
13/04/2016 108.90p 122.90p 108.26p 120.70p 3125044
12/04/2016 99.55p 109.00p 99.40p 108.30p 2686911
11/04/2016 94.85p 104.64p 94.18p 99.55p 2283212
08/04/2016 92.50p 95.30p 91.55p 93.10p 1811335
07/04/2016 87.20p 92.15p 87.20p 90.55p 2269624
06/04/2016 88.40p 91.00p 86.85p 89.00p 1074902
05/04/2016 90.95p 90.95p 85.60p 86.80p 711691
04/04/2016 90.50p 91.00p 88.55p 90.80p 1092884
01/04/2016 88.45p 92.15p 86.40p 89.75p 1661336
31/03/2016 88.75p 90.35p 87.70p 90.00p 1248951
30/03/2016 82.85p 91.45p 82.50p 89.70p 1744703
29/03/2016 88.65p 89.35p 81.70p 82.60p 2017015
24/03/2016 89.45p 91.90p 85.85p 90.90p 1689056
23/03/2016 89.35p 91.16p 87.80p 89.10p 1416230
22/03/2016 93.00p 93.00p 87.30p 87.30p 1690060
21/03/2016 91.00p 93.20p 88.02p 91.00p 1172461
18/03/2016 85.40p 92.25p 85.05p 89.60p 3947321
17/03/2016 82.00p 86.95p 81.65p 86.65p 2838268
16/03/2016 84.30p 84.30p 79.00p 80.75p 1607375
15/03/2016 94.55p 94.55p 84.55p 84.55p 1642002
14/03/2016 90.85p 93.52p 88.30p 92.60p 1078360
11/03/2016 87.15p 90.35p 87.15p 89.00p 1396488
10/03/2016 87.80p 90.15p 86.20p 87.75p 1153091
09/03/2016 93.55p 93.86p 88.20p 88.60p 1941247
08/03/2016 97.00p 99.15p 92.19p 94.70p 2015361
07/03/2016 87.95p 100.11p 86.15p 97.15p 4237195
04/03/2016 73.25p 88.90p 73.11p 87.10p 2733251
03/03/2016 71.50p 73.30p 70.45p 72.50p 1432032
02/03/2016 70.65p 71.96p 68.90p 70.20p 463425
01/03/2016 70.15p 71.60p 67.15p 69.60p 904760
29/02/2016 64.70p 69.66p 64.70p 68.45p 920612
26/02/2016 67.10p 68.15p 65.80p 66.15p 569340
25/02/2016 66.55p 69.20p 64.75p 65.25p 643353
24/02/2016 66.25p 68.95p 62.80p 68.00p 828009
23/02/2016 65.60p 67.10p 63.75p 65.60p 1186006
22/02/2016 65.20p 68.05p 64.85p 66.80p 851209
19/02/2016 67.25p 67.25p 63.20p 64.10p 1093169
18/02/2016 67.60p 69.50p 67.05p 67.60p 792447
17/02/2016 70.70p 71.05p 68.55p 69.00p 1280862
16/02/2016 71.20p 72.95p 67.15p 69.55p 758851
15/02/2016 70.00p 72.73p 68.70p 71.20p 991815
12/02/2016 63.40p 69.70p 63.40p 68.90p 1865415
11/02/2016 66.40p 66.95p 61.89p 64.65p 1258805
10/02/2016 61.00p 65.94p 61.00p 65.35p 1430330
09/02/2016 65.45p 65.45p 58.80p 62.15p 1716207
08/02/2016 66.00p 66.00p 61.06p 64.20p 1051426
05/02/2016 60.25p 66.00p 60.10p 65.20p 2092579
04/02/2016 57.50p 62.45p 57.50p 61.50p 3113599
03/02/2016 57.25p 58.30p 54.60p 57.05p 1643343
02/02/2016 57.65p 58.20p 54.00p 56.15p 1404374
01/02/2016 64.10p 64.85p 57.85p 58.80p 1797673
29/01/2016 60.35p 63.40p 56.05p 62.35p 1936731
28/01/2016 60.90p 62.00p 58.85p 58.85p 2066166
27/01/2016 63.20p 63.60p 59.00p 60.65p 2432823
26/01/2016 62.95p 65.40p 60.50p 64.90p 1951699
25/01/2016 63.20p 68.40p 60.55p 62.45p 1729239
22/01/2016 64.70p 65.35p 61.40p 61.70p 1854887
21/01/2016 58.95p 64.05p 58.95p 62.70p 1472362
20/01/2016 63.15p 63.15p 58.85p 59.55p 1225267
19/01/2016 60.25p 63.80p 59.75p 61.95p 2287174
18/01/2016 59.90p 60.45p 58.00p 58.55p 1681681
15/01/2016 63.40p 64.70p 59.65p 60.40p 2343248
14/01/2016 60.35p 64.50p 59.45p 63.40p 2560339
13/01/2016 61.10p 64.00p 61.10p 61.60p 1678683
12/01/2016 62.00p 67.00p 59.90p 61.80p 1791395
11/01/2016 63.00p 65.65p 62.00p 62.50p 1493758
08/01/2016 66.60p 70.15p 63.00p 63.00p 1156340
07/01/2016 69.55p 69.60p 65.65p 67.60p 1396508
06/01/2016 73.20p 73.75p 68.55p 71.05p 1867698
05/01/2016 69.60p 74.20p 67.15p 72.70p 1214106
04/01/2016 74.00p 74.05p 67.85p 68.55p 2606377
31/12/2015 70.15p 73.57p 69.79p 73.25p 171066
30/12/2015 72.15p 72.15p 69.55p 70.60p 1118535
29/12/2015 76.00p 76.00p 71.40p 71.45p 1798961
24/12/2015 73.85p 76.90p 73.60p 75.85p 485050
23/12/2015 69.00p 77.50p 69.00p 73.65p 2373340
22/12/2015 64.00p 69.36p 63.90p 68.90p 1821981
21/12/2015 62.50p 66.15p 62.05p 64.70p 2262631
18/12/2015 61.00p 64.05p 59.85p 62.85p 8031968
17/12/2015 63.95p 64.00p 61.55p 61.55p 2849301
16/12/2015 63.00p 64.25p 61.40p 62.20p 2793905
15/12/2015 58.30p 63.95p 58.15p 62.25p 2879834
14/12/2015 67.95p 67.95p 58.00p 58.75p 3250454
11/12/2015 71.60p 72.97p 67.55p 68.75p 1424651
10/12/2015 72.50p 76.70p 71.10p 72.45p 2041624
09/12/2015 78.00p 78.00p 72.30p 73.15p 2406993
08/12/2015 77.40p 79.00p 75.00p 76.85p 1527800
07/12/2015 78.10p 78.10p 74.05p 77.05p 1123442
04/12/2015 76.80p 79.75p 74.55p 76.40p 1841144
03/12/2015 79.20p 81.15p 75.85p 75.95p 2156982
02/12/2015 82.75p 83.40p 80.20p 80.70p 1280179
01/12/2015 85.00p 85.20p 81.45p 83.55p 1426843
30/11/2015 80.95p 83.45p 78.07p 83.45p 2589754
27/11/2015 81.45p 81.45p 78.95p 79.55p 2868452
26/11/2015 80.05p 82.40p 79.15p 80.00p 2026232
25/11/2015 82.35p 83.30p 79.30p 79.60p 1129981
24/11/2015 85.65p 86.45p 80.45p 81.60p 1665236
23/11/2015 80.85p 85.95p 79.35p 84.90p 2581076
20/11/2015 86.45p 86.50p 83.53p 85.80p 2799682
19/11/2015 85.95p 86.60p 81.15p 84.95p 1348816
18/11/2015 79.50p 84.95p 79.00p 84.65p 2064893

*Close Price adjusted for both dividends and splits