Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/11/2015 80.35p 80.50p 77.60p 80.40p 1682029
16/11/2015 77.10p 80.40p 75.10p 79.15p 1701422
13/11/2015 79.40p 80.00p 75.55p 78.75p 1992632
12/11/2015 78.60p 79.65p 77.00p 78.15p 11332370
11/11/2015 82.75p 83.38p 79.00p 80.35p 3200636
10/11/2015 85.40p 85.40p 80.72p 82.30p 969342
09/11/2015 85.35p 87.95p 82.85p 84.10p 2074095
06/11/2015 81.75p 84.30p 79.00p 83.70p 2205146
05/11/2015 85.70p 85.70p 80.40p 82.55p 1442956
04/11/2015 88.70p 91.00p 84.80p 85.10p 3238816
03/11/2015 85.40p 88.95p 84.35p 88.65p 1258738
02/11/2015 83.50p 85.55p 82.80p 84.20p 1256094
30/10/2015 80.40p 85.55p 80.00p 84.75p 1595347
29/10/2015 82.15p 83.90p 79.00p 81.00p 1195331
28/10/2015 80.55p 84.50p 78.60p 83.50p 1746989
27/10/2015 87.65p 87.85p 78.95p 79.40p 2077761
26/10/2015 89.45p 91.75p 88.05p 88.30p 1755852
23/10/2015 90.15p 91.15p 86.70p 88.65p 1824694
22/10/2015 83.60p 89.70p 82.25p 89.10p 1986089
21/10/2015 81.40p 85.00p 80.06p 82.85p 2326764
20/10/2015 86.15p 87.41p 77.90p 80.60p 3410857
19/10/2015 92.25p 92.25p 86.45p 86.75p 1671621
16/10/2015 96.20p 98.25p 92.55p 93.00p 2048054
15/10/2015 89.75p 94.55p 89.75p 94.00p 1968252
14/10/2015 88.00p 91.00p 85.40p 89.70p 1933102
13/10/2015 95.35p 95.35p 85.30p 89.45p 2060131
12/10/2015 96.85p 98.15p 93.05p 94.45p 2335866
09/10/2015 94.90p 97.85p 94.00p 96.60p 3814743
08/10/2015 90.50p 94.70p 90.10p 93.35p 4169526
07/10/2015 83.15p 90.35p 82.35p 89.50p 4592435
06/10/2015 81.35p 83.10p 79.55p 81.70p 2505998
05/10/2015 80.50p 81.15p 77.50p 80.85p 6399089
02/10/2015 75.15p 79.25p 75.15p 78.90p 1604261
01/10/2015 73.70p 77.30p 73.40p 75.25p 2367705
30/09/2015 73.50p 74.43p 72.00p 72.90p 2884614
29/09/2015 69.60p 73.31p 68.55p 72.00p 4046605
28/09/2015 72.55p 73.20p 70.45p 70.80p 6901583
25/09/2015 69.50p 77.50p 69.50p 72.80p 4672397
24/09/2015 65.00p 69.95p 63.80p 69.00p 3552760
23/09/2015 63.65p 66.25p 62.35p 65.30p 2972638
22/09/2015 65.05p 65.05p 60.30p 63.00p 3180615
21/09/2015 67.85p 69.10p 65.05p 65.25p 1915662
18/09/2015 71.85p 71.89p 68.75p 68.75p 4419095
17/09/2015 73.50p 74.15p 71.35p 71.65p 2931567
16/09/2015 70.40p 73.55p 69.85p 72.45p 2999352
15/09/2015 71.70p 71.75p 69.40p 70.65p 2684008
14/09/2015 68.70p 71.75p 68.70p 70.85p 2310080
11/09/2015 70.15p 71.20p 68.00p 68.80p 2222915
10/09/2015 73.45p 73.80p 69.00p 70.45p 4099522
09/09/2015 72.05p 73.90p 70.30p 73.90p 3733220
08/09/2015 69.60p 71.30p 69.10p 70.30p 2751310
07/09/2015 69.10p 69.10p 65.80p 68.35p 2064141
04/09/2015 67.20p 71.00p 65.50p 66.15p 4475115
03/09/2015 68.70p 69.61p 66.45p 67.95p 3203837
02/09/2015 73.70p 73.70p 65.05p 68.15p 3859861
01/09/2015 79.45p 79.45p 70.40p 70.90p 3351349
28/08/2015 79.45p 82.05p 76.60p 78.95p 2855687
27/08/2015 73.35p 83.00p 73.10p 79.00p 3236433
26/08/2015 76.30p 78.18p 74.55p 75.05p 2035356
25/08/2015 79.20p 80.00p 75.95p 77.85p 3396174
24/08/2015 82.70p 82.70p 72.60p 75.70p 2004684
21/08/2015 85.00p 88.45p 83.75p 84.45p 1374341
20/08/2015 84.85p 89.15p 84.25p 86.80p 2618583
19/08/2015 87.65p 90.35p 85.60p 85.85p 2997723
18/08/2015 91.65p 92.52p 86.00p 86.95p 2402610
17/08/2015 96.25p 97.05p 91.65p 92.10p 1480143
14/08/2015 95.00p 98.95p 94.20p 96.35p 1894343
13/08/2015 96.35p 98.45p 93.20p 95.40p 2785773
12/08/2015 92.45p 96.30p 90.70p 95.70p 2971829
11/08/2015 96.15p 101.10p 92.00p 94.35p 3368010
10/08/2015 91.05p 96.25p 85.55p 95.65p 3121752
07/08/2015 99.50p 100.60p 87.95p 89.60p 5425145
06/08/2015 102.20p 102.20p 98.20p 100.50p 2375115
05/08/2015 101.20p 104.20p 100.10p 101.70p 1486032
04/08/2015 101.00p 101.50p 98.25p 101.20p 1936698
03/08/2015 100.00p 102.20p 98.80p 100.70p 1922941
31/07/2015 98.90p 101.50p 97.35p 100.80p 2367919
30/07/2015 101.40p 102.08p 97.65p 99.40p 2632742
29/07/2015 98.10p 102.50p 95.55p 101.50p 2496630
28/07/2015 96.75p 98.00p 94.75p 96.70p 2987580
27/07/2015 102.90p 103.37p 94.60p 96.25p 2738781
24/07/2015 110.10p 111.90p 104.20p 104.50p 2207711
23/07/2015 113.10p 113.70p 110.10p 110.50p 1599486
22/07/2015 116.20p 116.84p 110.70p 112.10p 1354475
21/07/2015 118.30p 120.40p 115.90p 117.10p 1731120
20/07/2015 121.80p 122.10p 115.50p 116.50p 1867447
17/07/2015 117.00p 119.53p 115.50p 117.00p 1942251
16/07/2015 117.80p 118.90p 115.50p 117.00p 2554544
15/07/2015 123.00p 123.20p 116.20p 118.10p 4092276
14/07/2015 119.40p 123.60p 117.40p 123.20p 3054812
13/07/2015 114.90p 119.60p 111.30p 117.60p 2191406
10/07/2015 115.30p 116.20p 111.00p 114.40p 1973549
09/07/2015 112.70p 116.00p 112.00p 113.70p 2934888
08/07/2015 112.90p 117.20p 110.20p 113.30p 3176977
07/07/2015 116.00p 116.00p 110.80p 113.40p 3789776
06/07/2015 117.30p 120.50p 113.10p 116.10p 2074142
03/07/2015 113.00p 117.20p 111.40p 115.50p 3250157
02/07/2015 120.90p 120.90p 112.80p 113.90p 2007962
01/07/2015 123.30p 126.50p 119.60p 123.20p 1065359
30/06/2015 124.80p 125.20p 120.00p 123.20p 1065666
29/06/2015 122.20p 127.20p 119.54p 124.30p 978504
26/06/2015 136.10p 136.10p 127.00p 127.70p 1707118
25/06/2015 135.30p 136.50p 133.10p 135.40p 996190
24/06/2015 139.00p 139.40p 126.40p 136.40p 3087373
23/06/2015 146.60p 147.70p 139.10p 139.70p 1357061
22/06/2015 145.00p 150.70p 144.80p 146.80p 1645026
19/06/2015 144.30p 149.40p 143.10p 146.80p 3075740
18/06/2015 145.40p 147.60p 143.00p 143.50p 1152530
17/06/2015 147.90p 150.30p 146.20p 146.60p 1036792
16/06/2015 148.50p 149.90p 144.00p 149.10p 1029749
15/06/2015 147.90p 151.70p 147.71p 150.00p 1743656
12/06/2015 158.30p 159.70p 148.50p 151.70p 1759538
11/06/2015 160.90p 162.80p 157.50p 160.20p 1305218
10/06/2015 159.50p 165.10p 159.50p 163.50p 1286301
09/06/2015 164.20p 165.70p 156.10p 161.10p 1845313
08/06/2015 160.20p 168.20p 157.60p 165.70p 2241177
05/06/2015 157.90p 163.00p 155.00p 160.80p 3051159
04/06/2015 165.20p 165.60p 155.00p 157.40p 4408301
03/06/2015 168.30p 171.00p 165.00p 166.40p 1437488
02/06/2015 168.50p 170.00p 167.20p 168.70p 2506174
01/06/2015 167.50p 171.40p 164.50p 168.50p 1367661
29/05/2015 173.30p 173.30p 167.50p 168.60p 1655138
28/05/2015 173.00p 176.70p 169.20p 173.60p 1545940
27/05/2015 170.30p 176.80p 170.30p 175.60p 1018320
26/05/2015 179.00p 182.69p 171.40p 173.70p 1176903
22/05/2015 182.70p 187.80p 180.30p 181.90p 1859913
21/05/2015 180.40p 186.75p 179.90p 181.20p 1737801
20/05/2015 186.90p 187.50p 180.20p 181.80p 1448238
19/05/2015 194.20p 197.10p 185.00p 186.10p 1495844
18/05/2015 191.80p 197.50p 190.90p 195.40p 1346531
15/05/2015 207.30p 207.30p 192.20p 193.70p 2714219
14/05/2015 206.60p 207.00p 199.80p 206.30p 1412440
13/05/2015 201.70p 207.40p 201.10p 205.50p 1762192
12/05/2015 200.00p 204.10p 198.12p 199.90p 2452851
11/05/2015 200.20p 206.00p 200.00p 202.70p 1236769
08/05/2015 205.60p 207.20p 198.80p 201.70p 2242520
07/05/2015 206.20p 207.40p 200.30p 202.30p 2456667
06/05/2015 192.70p 207.40p 192.70p 205.70p 2833836
05/05/2015 191.00p 194.80p 189.60p 194.40p 3156842
01/05/2015 194.00p 195.80p 189.20p 192.00p 723928
30/04/2015 190.10p 190.10p 187.10p 189.70p 1896000
29/04/2015 192.50p 194.80p 187.00p 188.30p 1661391
28/04/2015 188.70p 195.00p 188.00p 193.20p 2138804
27/04/2015 188.60p 190.00p 185.10p 189.60p 2243525
24/04/2015 188.00p 189.90p 186.40p 188.80p 2395948
23/04/2015 187.60p 190.00p 185.64p 189.00p 3378490
22/04/2015 189.30p 190.00p 184.90p 186.10p 2358678
21/04/2015 194.10p 195.70p 187.40p 190.20p 1549697
20/04/2015 192.00p 206.97p 184.30p 192.60p 111233936
17/04/2015 203.80p 204.00p 190.20p 191.70p 2019531
16/04/2015 206.40p 209.90p 204.90p 205.40p 2077654
15/04/2015 202.00p 208.90p 199.40p 207.40p 1150899
14/04/2015 200.80p 205.00p 198.60p 203.70p 1179141
13/04/2015 206.00p 207.10p 202.00p 203.20p 2001565
10/04/2015 200.80p 209.50p 199.38p 207.10p 3305617
09/04/2015 200.00p 204.00p 199.20p 200.00p 1381045
08/04/2015 195.60p 200.80p 192.45p 200.80p 2643964
07/04/2015 190.90p 197.70p 190.00p 194.60p 2502067
02/04/2015 199.00p 199.00p 190.70p 191.40p 1775453
01/04/2015 192.00p 204.80p 192.00p 197.50p 6054683
31/03/2015 187.90p 190.00p 187.00p 187.70p 1589271
30/03/2015 188.80p 190.90p 187.30p 188.60p 1270865
27/03/2015 188.80p 193.40p 187.90p 189.70p 1809314
26/03/2015 193.00p 195.50p 188.50p 189.90p 1882011
25/03/2015 196.90p 198.85p 190.90p 193.50p 1750524
24/03/2015 195.00p 198.80p 193.60p 194.50p 1893725
23/03/2015 194.10p 197.40p 193.20p 194.60p 1029442
20/03/2015 195.00p 198.30p 192.80p 196.40p 3405900
19/03/2015 188.90p 195.80p 188.10p 195.20p 2293476
18/03/2015 183.20p 191.50p 183.20p 188.10p 1649696
17/03/2015 187.50p 189.70p 183.00p 186.80p 1317271
16/03/2015 187.90p 188.50p 184.80p 186.40p 884878
13/03/2015 188.60p 189.40p 184.50p 185.60p 1340549
12/03/2015 186.60p 192.00p 185.30p 190.00p 2086750
11/03/2015 187.00p 187.50p 179.80p 184.80p 1474153
10/03/2015 189.90p 191.60p 184.00p 184.00p 2682610
09/03/2015 189.30p 192.80p 187.79p 189.40p 783234
06/03/2015 194.00p 196.00p 190.50p 193.60p 1539314
05/03/2015 192.00p 195.00p 189.60p 192.60p 778522
04/03/2015 193.90p 197.50p 191.00p 191.70p 1088529
03/03/2015 194.50p 197.00p 193.80p 193.90p 1081723
02/03/2015 196.50p 198.75p 194.00p 195.00p 952849
27/02/2015 194.00p 198.80p 192.50p 196.80p 1531809
26/02/2015 192.10p 194.50p 188.27p 193.40p 888885
25/02/2015 192.80p 192.80p 188.70p 190.00p 716130
24/02/2015 191.60p 193.20p 187.00p 191.90p 1523219
23/02/2015 193.80p 195.50p 189.20p 190.10p 1292636
20/02/2015 191.00p 196.70p 191.00p 193.80p 1808939
19/02/2015 194.80p 194.80p 187.20p 190.60p 1428908
18/02/2015 193.70p 195.00p 191.00p 194.30p 1661201
17/02/2015 193.20p 196.30p 186.26p 191.30p 3315689
16/02/2015 194.10p 195.00p 190.50p 192.30p 938200
13/02/2015 189.20p 196.26p 186.00p 193.00p 3322635
12/02/2015 186.60p 192.10p 184.60p 187.30p 3369382
11/02/2015 183.70p 189.00p 179.94p 185.20p 2581897
10/02/2015 184.50p 187.80p 181.20p 182.70p 2408542
09/02/2015 180.60p 186.60p 179.10p 181.00p 1816714
06/02/2015 178.50p 185.60p 177.40p 183.30p 1915728
05/02/2015 170.20p 178.40p 169.90p 177.30p 2000997
04/02/2015 175.70p 176.60p 168.60p 171.20p 2078253

*Close Price adjusted for both dividends and splits