Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/02/2015 172.60p 174.60p 168.40p 174.40p 3840068
02/02/2015 169.90p 173.60p 167.00p 169.00p 1379452
30/01/2015 175.20p 175.46p 163.60p 170.40p 3288589
29/01/2015 177.40p 177.50p 168.00p 172.70p 1332370
28/01/2015 176.20p 179.00p 174.48p 177.60p 2022152
27/01/2015 170.90p 175.50p 168.20p 175.50p 3009866
26/01/2015 166.20p 172.70p 161.30p 172.10p 1601102
23/01/2015 173.10p 178.30p 170.00p 170.60p 4168142
22/01/2015 157.90p 176.10p 157.90p 175.10p 3433284
21/01/2015 153.50p 158.00p 152.00p 158.00p 1439162
20/01/2015 152.50p 156.20p 150.30p 153.80p 1713451
19/01/2015 151.40p 156.20p 149.20p 153.60p 1318051
16/01/2015 148.80p 154.40p 141.60p 152.50p 1452940
15/01/2015 151.20p 151.20p 144.50p 148.00p 913187
14/01/2015 145.90p 150.75p 140.60p 148.20p 1415842
13/01/2015 146.50p 150.20p 144.70p 146.50p 2101067
12/01/2015 149.40p 152.86p 144.90p 146.50p 1375528
09/01/2015 154.70p 155.00p 148.10p 150.20p 889660
08/01/2015 151.00p 155.40p 150.30p 154.10p 1928362
07/01/2015 149.50p 151.00p 147.10p 149.80p 910963
06/01/2015 146.30p 149.50p 139.90p 146.90p 1174407
05/01/2015 152.40p 153.50p 142.30p 145.00p 1625595
02/01/2015 155.70p 156.30p 149.90p 152.00p 934085
31/12/2014 155.90p 155.90p 153.20p 154.50p 735283
30/12/2014 154.90p 156.90p 149.60p 154.50p 913042
29/12/2014 147.70p 153.40p 143.31p 152.50p 905901
24/12/2014 149.10p 151.60p 144.00p 151.50p 650933
23/12/2014 139.30p 155.20p 138.00p 149.20p 1603788
22/12/2014 132.20p 145.90p 132.00p 142.70p 1967870
19/12/2014 131.70p 133.60p 127.70p 130.10p 2792277
18/12/2014 130.60p 134.20p 128.50p 129.40p 2962642
17/12/2014 117.90p 132.40p 115.10p 129.10p 2397871
16/12/2014 121.30p 123.00p 109.64p 118.20p 8444182
15/12/2014 129.40p 130.50p 119.70p 120.10p 5484715
12/12/2014 132.10p 135.50p 130.60p 130.90p 791250
11/12/2014 140.90p 141.40p 133.00p 134.20p 1491522
10/12/2014 138.20p 143.00p 138.00p 139.60p 933772
09/12/2014 138.80p 142.60p 135.82p 138.90p 1353021
08/12/2014 140.00p 143.20p 139.00p 139.80p 1067923
05/12/2014 142.00p 142.40p 138.50p 140.30p 1299985
04/12/2014 142.30p 143.50p 136.78p 141.10p 1914159
03/12/2014 140.50p 143.00p 136.30p 140.50p 1538428
02/12/2014 146.90p 146.90p 139.30p 141.00p 2621559
01/12/2014 146.50p 148.10p 144.00p 145.20p 3520552
28/11/2014 150.40p 150.90p 145.60p 149.30p 1583189
27/11/2014 151.70p 152.90p 147.00p 152.00p 2279126
26/11/2014 161.30p 162.62p 149.30p 152.30p 2773908
25/11/2014 154.90p 162.70p 148.20p 162.60p 2713097
24/11/2014 149.40p 154.60p 144.99p 153.80p 2347722
21/11/2014 139.00p 150.00p 137.50p 149.40p 4836420
20/11/2014 139.80p 140.20p 135.80p 138.60p 1141066
19/11/2014 141.30p 145.00p 139.40p 141.70p 2610833
18/11/2014 136.30p 142.80p 136.30p 142.70p 2640249
17/11/2014 133.20p 139.90p 133.20p 137.80p 1961089
14/11/2014 131.40p 134.90p 130.50p 134.40p 629444
13/11/2014 128.70p 133.60p 127.40p 132.00p 1763887
12/11/2014 126.90p 129.60p 124.60p 129.60p 1133141
11/11/2014 129.00p 129.00p 125.22p 125.80p 2129599
10/11/2014 122.70p 130.00p 122.70p 128.20p 2418910
07/11/2014 121.40p 124.40p 120.70p 124.30p 1418720
06/11/2014 121.70p 125.60p 120.60p 122.70p 757884
05/11/2014 122.90p 124.76p 121.00p 121.90p 925545
04/11/2014 126.80p 127.83p 121.50p 122.20p 1149718
03/11/2014 129.90p 129.90p 126.10p 126.20p 1137578
31/10/2014 130.00p 130.00p 127.10p 129.20p 1203946
30/10/2014 130.50p 130.50p 125.20p 127.90p 3662823
29/10/2014 134.10p 134.20p 129.50p 129.80p 2725644
28/10/2014 129.00p 132.60p 126.80p 132.00p 975757
27/10/2014 131.30p 133.00p 126.00p 128.20p 997399
24/10/2014 129.10p 132.10p 127.70p 130.00p 1002160
23/10/2014 129.60p 133.20p 124.51p 131.30p 1770955
22/10/2014 128.20p 131.60p 124.90p 129.60p 1315464
21/10/2014 124.40p 132.10p 124.40p 129.60p 1319423
20/10/2014 126.70p 126.70p 120.90p 125.30p 1212575
17/10/2014 122.40p 129.50p 120.70p 128.70p 1678857
16/10/2014 120.10p 123.00p 114.90p 123.00p 2096364
15/10/2014 123.00p 124.10p 117.60p 120.70p 1580379
14/10/2014 119.20p 122.94p 115.90p 122.10p 802647
13/10/2014 115.10p 122.50p 115.10p 118.70p 1066127
10/10/2014 120.50p 122.41p 114.42p 118.00p 2191654
09/10/2014 119.30p 122.10p 118.60p 120.80p 1259502
08/10/2014 117.10p 120.00p 116.10p 118.50p 1490052
07/10/2014 114.80p 119.11p 112.15p 118.70p 1316092
06/10/2014 118.00p 119.44p 112.90p 114.00p 2167947
03/10/2014 123.90p 123.90p 116.06p 116.40p 1109236
02/10/2014 124.20p 127.60p 120.10p 121.50p 1888463
01/10/2014 129.90p 129.90p 122.90p 123.60p 1814263
30/09/2014 127.00p 131.41p 125.90p 130.00p 1615277
29/09/2014 125.80p 128.17p 122.70p 126.40p 1685143
26/09/2014 123.60p 128.90p 121.00p 127.10p 1228621
25/09/2014 127.30p 128.50p 121.70p 123.50p 931293
24/09/2014 124.30p 128.40p 122.20p 127.80p 1378162
23/09/2014 124.00p 127.30p 119.00p 123.40p 2713203
22/09/2014 144.80p 144.80p 122.40p 123.50p 8222819
19/09/2014 142.60p 146.00p 141.00p 145.00p 6819469
18/09/2014 131.70p 143.00p 130.33p 140.40p 4001566
17/09/2014 129.10p 134.90p 126.70p 130.90p 2820633
16/09/2014 122.80p 128.30p 121.20p 127.60p 3425143
15/09/2014 117.70p 123.40p 117.10p 122.90p 2933433
12/09/2014 117.00p 120.00p 116.70p 117.90p 1650888
11/09/2014 119.50p 119.50p 115.00p 115.80p 1141608
10/09/2014 117.90p 120.00p 117.50p 119.00p 1738075
09/09/2014 118.50p 119.70p 117.20p 118.70p 846694
08/09/2014 118.00p 118.10p 115.10p 118.00p 1126082
05/09/2014 119.60p 120.00p 116.80p 117.80p 2754786
04/09/2014 115.00p 120.00p 113.30p 119.90p 4333632
03/09/2014 107.60p 115.00p 105.90p 115.00p 5000354
02/09/2014 112.60p 113.00p 105.50p 107.00p 2723650
01/09/2014 112.00p 114.10p 110.90p 111.80p 1054742
29/08/2014 114.00p 114.90p 110.55p 112.80p 3593083
28/08/2014 114.50p 115.00p 112.10p 114.00p 3857003
27/08/2014 113.50p 115.00p 109.50p 113.40p 2139952
26/08/2014 109.60p 114.90p 109.10p 113.90p 2017027
22/08/2014 108.10p 110.21p 106.70p 108.50p 3585048
21/08/2014 108.70p 109.70p 107.70p 108.40p 1283345
20/08/2014 108.70p 109.00p 105.68p 108.10p 1060057
19/08/2014 105.00p 109.40p 105.00p 108.30p 5077855
18/08/2014 105.00p 105.00p 104.20p 105.00p 3652946
15/08/2014 103.30p 105.00p 102.90p 104.00p 799749
14/08/2014 102.00p 105.00p 100.50p 103.90p 1832482
13/08/2014 97.90p 105.00p 97.90p 103.00p 2364755
12/08/2014 100.00p 101.80p 98.20p 100.10p 1134216
11/08/2014 100.10p 102.00p 99.35p 99.95p 1022006
08/08/2014 96.90p 101.40p 96.90p 100.00p 924189
07/08/2014 99.75p 101.80p 97.75p 98.65p 1528498
06/08/2014 99.30p 101.20p 97.30p 100.70p 1334034
05/08/2014 100.60p 102.20p 98.30p 99.25p 1534290
04/08/2014 99.00p 102.00p 97.85p 100.30p 2387935
01/08/2014 96.80p 100.40p 93.30p 98.60p 2043605
31/07/2014 97.35p 98.55p 95.80p 96.05p 3292017
30/07/2014 96.15p 98.20p 95.65p 97.05p 7828312
29/07/2014 95.75p 97.55p 95.10p 95.30p 3073028
28/07/2014 98.95p 101.00p 93.05p 95.00p 3717529
25/07/2014 99.75p 100.30p 97.47p 98.10p 846225
24/07/2014 100.50p 100.50p 97.25p 99.55p 666899
23/07/2014 97.55p 100.80p 97.40p 99.70p 1200781
22/07/2014 97.45p 101.20p 97.20p 97.65p 1188365
21/07/2014 101.90p 101.90p 97.89p 99.50p 1915598
18/07/2014 98.90p 102.10p 96.60p 101.30p 1106959
17/07/2014 101.30p 102.60p 95.90p 99.75p 2965584
16/07/2014 99.40p 102.60p 98.50p 102.60p 1706518
15/07/2014 98.25p 101.27p 96.50p 98.10p 1377829
14/07/2014 98.70p 101.20p 97.85p 98.60p 1687848
11/07/2014 97.80p 100.60p 95.70p 99.10p 1591408
10/07/2014 98.30p 98.30p 95.05p 96.95p 1562935
09/07/2014 98.00p 99.90p 95.85p 98.50p 1985505
08/07/2014 96.25p 102.00p 94.55p 98.00p 3076968
07/07/2014 96.25p 100.00p 95.55p 97.80p 3122498
04/07/2014 96.00p 99.00p 94.23p 97.00p 3502309
03/07/2014 92.05p 94.90p 91.45p 93.15p 2312185
02/07/2014 90.50p 92.20p 89.20p 91.75p 1663017
01/07/2014 89.50p 91.70p 88.00p 89.65p 2411216
30/06/2014 92.20p 93.75p 88.15p 88.50p 3411727
27/06/2014 90.70p 93.00p 89.85p 92.80p 2072697
26/06/2014 90.85p 92.35p 89.60p 90.90p 2049434
25/06/2014 91.15p 92.01p 88.68p 90.45p 2335699
24/06/2014 91.20p 94.20p 89.95p 91.20p 2656246
23/06/2014 93.50p 94.00p 88.90p 90.00p 2562946
20/06/2014 90.50p 94.20p 89.60p 92.45p 2525032
19/06/2014 90.80p 95.10p 89.45p 90.30p 2720340
18/06/2014 89.50p 92.07p 88.31p 90.40p 1891644
17/06/2014 92.20p 92.20p 86.20p 88.70p 4043095
16/06/2014 97.30p 97.30p 90.50p 92.00p 3892449
13/06/2014 95.70p 97.70p 93.45p 97.05p 2494305
12/06/2014 99.80p 99.80p 95.85p 96.25p 831738
11/06/2014 99.60p 100.50p 95.65p 99.55p 1505682
10/06/2014 99.80p 101.40p 97.95p 99.50p 2036146
09/06/2014 100.00p 104.90p 98.30p 99.25p 2237261
06/06/2014 99.55p 102.10p 97.58p 100.10p 2313727
05/06/2014 97.30p 98.55p 94.10p 98.20p 2345919
04/06/2014 101.90p 103.50p 95.30p 96.20p 2287757
03/06/2014 103.00p 104.10p 98.58p 103.50p 5059728
02/06/2014 105.50p 105.95p 99.50p 102.40p 3286782
30/05/2014 107.70p 108.33p 104.00p 104.80p 2703599
29/05/2014 104.10p 110.00p 103.40p 109.20p 3115591
28/05/2014 107.40p 109.90p 103.30p 103.80p 2676576
27/05/2014 105.80p 108.00p 104.79p 106.50p 1858005
23/05/2014 102.00p 105.80p 101.50p 103.90p 2064465
22/05/2014 101.40p 103.00p 98.55p 102.10p 2122536
21/05/2014 99.00p 102.00p 97.60p 99.70p 1154075
20/05/2014 99.75p 102.70p 97.70p 99.65p 1853164
19/05/2014 99.00p 100.20p 96.00p 99.90p 3553929
16/05/2014 103.50p 103.80p 93.65p 100.10p 4391126
15/05/2014 105.40p 108.40p 100.80p 102.30p 2659689
14/05/2014 103.80p 106.00p 102.34p 105.00p 1367627
13/05/2014 105.70p 106.20p 102.33p 103.50p 1678366
12/05/2014 103.30p 106.40p 99.23p 104.40p 2260772
09/05/2014 105.50p 105.50p 101.60p 102.70p 3872009
08/05/2014 105.50p 107.50p 103.40p 104.80p 2960644
07/05/2014 101.20p 105.00p 100.10p 104.20p 2369975
06/05/2014 99.45p 102.10p 98.60p 101.20p 3124583
02/05/2014 99.20p 101.90p 97.45p 100.00p 4990031
01/05/2014 96.65p 99.00p 95.06p 98.00p 2155628
30/04/2014 96.45p 98.00p 95.37p 96.30p 4921081
29/04/2014 94.50p 97.20p 91.60p 96.05p 4383417
28/04/2014 92.20p 95.00p 89.15p 94.00p 5020966
25/04/2014 93.25p 95.60p 90.60p 92.30p 2426149
24/04/2014 96.50p 96.85p 92.35p 93.20p 3050620
23/04/2014 93.70p 96.15p 93.70p 95.45p 2710423
22/04/2014 91.85p 95.50p 89.98p 94.90p 4704551

*Close Price adjusted for both dividends and splits