Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/04/2014 84.70p 92.95p 83.75p 91.10p 4775713
16/04/2014 86.80p 86.80p 82.15p 83.45p 2222580
15/04/2014 86.75p 93.49p 84.20p 84.50p 6292922
14/04/2014 81.90p 86.05p 76.08p 85.85p 3294589
11/04/2014 83.35p 85.10p 81.00p 81.35p 3131867
10/04/2014 83.45p 85.25p 81.95p 84.75p 3776077
09/04/2014 78.80p 85.50p 78.75p 81.95p 6651742
08/04/2014 76.95p 79.50p 75.25p 78.95p 3685077
07/04/2014 78.70p 80.85p 75.20p 75.70p 2225870
04/04/2014 77.00p 80.00p 76.00p 79.90p 3471170
03/04/2014 77.25p 78.05p 75.30p 76.00p 4907231
02/04/2014 79.10p 79.75p 76.80p 78.05p 5857067
01/04/2014 82.40p 82.86p 74.60p 79.10p 4059774
31/03/2014 73.95p 81.15p 72.05p 79.70p 6388670
28/03/2014 70.80p 73.25p 70.80p 72.05p 2615194
27/03/2014 68.65p 71.95p 66.70p 70.85p 3688125
26/03/2014 67.45p 70.45p 65.22p 69.20p 3039606
25/03/2014 65.00p 67.65p 64.40p 67.65p 2755007
24/03/2014 65.90p 66.75p 63.30p 65.20p 3164441
21/03/2014 63.10p 65.25p 62.20p 65.15p 10117981
20/03/2014 62.55p 65.70p 62.03p 63.05p 4257628
19/03/2014 60.85p 65.90p 60.71p 62.65p 6225934
18/03/2014 55.25p 61.00p 54.70p 60.60p 7130687
17/03/2014 54.45p 56.38p 53.55p 55.25p 3390087
14/03/2014 55.05p 55.85p 51.35p 54.40p 3572458
13/03/2014 56.35p 57.60p 55.85p 55.85p 2967650
12/03/2014 57.95p 58.25p 55.60p 56.45p 3434293
11/03/2014 60.05p 61.00p 57.30p 58.25p 3414104
10/03/2014 62.75p 64.58p 58.70p 60.00p 6213892
07/03/2014 64.65p 66.59p 63.00p 63.65p 3806004
06/03/2014 64.00p 68.65p 63.30p 64.90p 8394786
05/03/2014 62.70p 66.00p 61.80p 63.30p 3964324
04/03/2014 62.50p 65.96p 61.15p 63.10p 5112594
03/03/2014 68.10p 70.05p 60.70p 61.15p 5778747
28/02/2014 70.60p 71.20p 67.90p 70.05p 4270211
27/02/2014 73.40p 74.00p 69.05p 71.05p 4583009
26/02/2014 76.20p 76.85p 72.85p 72.85p 3240343
25/02/2014 80.00p 80.15p 75.65p 76.45p 3113475
24/02/2014 81.65p 81.79p 78.30p 80.15p 2213238
21/02/2014 82.80p 84.85p 81.70p 82.25p 1912908
20/02/2014 81.20p 83.95p 77.00p 83.10p 4646148
19/02/2014 85.15p 86.04p 81.05p 82.40p 2749353
18/02/2014 85.70p 86.40p 84.07p 85.75p 1779499
17/02/2014 85.30p 87.40p 85.30p 85.80p 1170607
14/02/2014 83.20p 88.00p 83.20p 85.50p 2958056
13/02/2014 85.85p 87.05p 82.85p 83.80p 2014078
12/02/2014 85.80p 87.65p 85.00p 86.50p 3512597
11/02/2014 83.70p 86.05p 83.20p 85.75p 2278078
10/02/2014 82.15p 84.90p 82.15p 83.20p 2082619
07/02/2014 81.00p 84.73p 80.70p 82.10p 5645098
06/02/2014 81.30p 82.25p 79.60p 80.70p 2441397
05/02/2014 79.25p 82.55p 79.25p 80.60p 2577030
04/02/2014 82.10p 82.75p 78.90p 79.30p 3205622
03/02/2014 85.00p 87.10p 82.75p 82.75p 3942001
31/01/2014 87.00p 90.11p 83.05p 85.40p 3303119
30/01/2014 88.50p 95.00p 85.60p 86.00p 2922394
29/01/2014 94.75p 96.10p 87.25p 88.85p 3264647
28/01/2014 94.65p 96.00p 91.15p 93.15p 1265919
27/01/2014 96.25p 97.07p 92.00p 94.40p 1896260
24/01/2014 100.30p 101.70p 96.80p 96.80p 4137910
23/01/2014 102.50p 102.90p 100.20p 101.60p 1240473
22/01/2014 105.40p 106.10p 102.40p 102.50p 890317
21/01/2014 104.80p 108.10p 103.50p 104.20p 1558097
20/01/2014 104.20p 108.30p 100.00p 105.50p 2717923
17/01/2014 101.10p 108.70p 101.10p 104.00p 1417187
16/01/2014 103.50p 104.70p 102.10p 104.10p 1348621
15/01/2014 104.20p 104.44p 102.20p 103.90p 1157658
14/01/2014 102.40p 104.40p 101.86p 104.40p 856919
13/01/2014 102.70p 104.60p 102.10p 104.00p 1424561
10/01/2014 103.20p 103.60p 100.40p 103.60p 1008451
09/01/2014 106.20p 106.40p 100.40p 103.40p 1661678
08/01/2014 109.20p 109.60p 105.10p 105.60p 964811
07/01/2014 109.00p 111.80p 108.00p 108.50p 717240
06/01/2014 112.00p 112.00p 107.30p 110.50p 1010793
03/01/2014 110.40p 111.10p 108.60p 111.00p 1315931
02/01/2014 112.70p 112.70p 109.70p 110.00p 1578403
31/12/2013 110.30p 118.00p 110.30p 111.90p 581962
30/12/2013 108.90p 114.50p 108.90p 111.60p 1644929
27/12/2013 102.20p 109.90p 101.44p 109.30p 1766982
24/12/2013 101.00p 104.68p 100.50p 100.90p 479106
23/12/2013 99.80p 102.50p 99.80p 100.20p 431249
20/12/2013 99.90p 101.90p 99.55p 101.10p 2273273
19/12/2013 99.45p 100.10p 97.40p 100.10p 450234
18/12/2013 99.00p 99.30p 96.10p 98.55p 1095130
17/12/2013 97.60p 100.40p 96.35p 99.20p 865127
16/12/2013 97.90p 100.80p 97.35p 97.65p 1522264
13/12/2013 97.80p 99.41p 96.80p 98.45p 1377301
12/12/2013 100.50p 101.90p 98.10p 98.10p 2010120
11/12/2013 102.20p 104.40p 100.66p 101.50p 1469423
10/12/2013 104.00p 105.50p 102.70p 102.70p 1259578
09/12/2013 104.40p 104.50p 101.80p 103.50p 628293
06/12/2013 101.10p 104.60p 100.50p 103.80p 1516260
05/12/2013 98.90p 101.90p 98.90p 101.60p 1688606
04/12/2013 102.40p 103.90p 99.35p 100.00p 1816811
03/12/2013 103.80p 104.90p 100.80p 102.60p 2679422
02/12/2013 105.90p 106.90p 104.30p 104.90p 922456
29/11/2013 107.70p 108.00p 106.50p 106.90p 2375168
28/11/2013 104.80p 108.00p 104.80p 107.00p 1597932
27/11/2013 106.30p 108.10p 103.50p 105.80p 1386709
26/11/2013 108.80p 108.80p 105.30p 106.20p 1601155
25/11/2013 108.00p 110.00p 106.40p 107.80p 1853149
22/11/2013 108.00p 108.40p 105.30p 106.40p 1998001
21/11/2013 112.00p 113.40p 105.00p 108.40p 3121970
20/11/2013 113.90p 114.30p 112.12p 113.40p 995532
19/11/2013 114.20p 116.00p 113.00p 114.30p 1190911
18/11/2013 117.10p 117.80p 115.70p 116.00p 1180361
15/11/2013 115.30p 117.60p 114.10p 116.50p 1203511
14/11/2013 116.20p 119.28p 114.10p 115.00p 1636842
13/11/2013 119.20p 120.30p 111.20p 115.10p 2900632
12/11/2013 121.00p 124.30p 118.40p 119.20p 1226693
11/11/2013 125.00p 126.40p 123.70p 124.30p 1187675
08/11/2013 124.60p 125.00p 123.10p 124.90p 1233219
07/11/2013 123.70p 129.10p 121.68p 125.70p 4900100
06/11/2013 121.10p 124.10p 119.20p 123.80p 1375204
05/11/2013 122.70p 124.80p 121.60p 121.60p 1750654
04/11/2013 118.10p 125.00p 116.70p 122.10p 2869887
01/11/2013 118.10p 118.50p 115.00p 116.70p 1552770
31/10/2013 120.60p 120.90p 118.00p 118.00p 1387554
30/10/2013 122.80p 122.90p 120.20p 120.70p 1978291
29/10/2013 125.80p 125.90p 121.10p 122.60p 1884776
28/10/2013 128.90p 128.90p 125.40p 125.80p 740511
25/10/2013 127.90p 128.10p 124.10p 128.10p 1631926
24/10/2013 128.40p 130.30p 128.20p 128.50p 939545
23/10/2013 134.30p 134.30p 127.70p 128.40p 1252836
22/10/2013 132.60p 135.30p 130.60p 134.20p 1414639
21/10/2013 133.50p 134.60p 131.26p 133.20p 801385
18/10/2013 133.70p 134.79p 129.10p 133.00p 1053085
17/10/2013 131.50p 133.20p 130.30p 132.00p 1368259
16/10/2013 131.80p 132.80p 130.02p 132.00p 1441541
15/10/2013 129.40p 135.10p 129.20p 131.90p 1425462
14/10/2013 126.80p 130.90p 126.80p 129.70p 897136
11/10/2013 132.00p 132.30p 127.50p 128.90p 1108477
10/10/2013 128.30p 132.60p 127.80p 130.90p 2057411
09/10/2013 126.40p 128.50p 125.70p 127.30p 1003829
08/10/2013 125.80p 128.20p 124.80p 126.30p 963688
07/10/2013 122.70p 126.00p 121.20p 125.40p 1337726
04/10/2013 123.60p 124.00p 120.30p 123.30p 1417799
03/10/2013 125.30p 126.00p 123.10p 124.10p 811318
02/10/2013 124.70p 126.40p 123.30p 125.60p 1440598
01/10/2013 127.30p 127.30p 120.20p 125.00p 2991850
30/09/2013 126.20p 128.20p 123.30p 128.00p 2912648
27/09/2013 132.40p 132.50p 125.10p 128.00p 2580745
26/09/2013 133.50p 135.70p 132.70p 133.40p 1172227
25/09/2013 132.70p 134.10p 131.30p 133.00p 1646859
24/09/2013 132.20p 133.50p 130.40p 132.90p 1712764
23/09/2013 137.60p 137.60p 130.80p 133.50p 3516508
20/09/2013 137.80p 139.70p 135.70p 136.60p 3718511
19/09/2013 140.70p 142.00p 135.90p 137.60p 5474331
18/09/2013 138.00p 140.00p 133.80p 134.90p 1781284
17/09/2013 133.10p 138.20p 133.10p 137.70p 2644998
16/09/2013 141.00p 142.90p 139.40p 139.90p 2836415
13/09/2013 137.30p 141.70p 136.00p 139.20p 2421362
12/09/2013 135.70p 138.40p 134.90p 137.10p 3328557
11/09/2013 133.70p 135.00p 131.90p 134.90p 5010848
10/09/2013 134.00p 135.60p 130.60p 133.80p 2293420
09/09/2013 131.90p 134.30p 127.30p 133.50p 3523883
06/09/2013 129.60p 132.30p 127.50p 131.60p 5861496
05/09/2013 127.80p 134.00p 127.00p 130.30p 3201281
04/09/2013 126.60p 129.90p 123.00p 128.80p 1718853
03/09/2013 128.00p 128.00p 121.80p 126.10p 2275395
02/09/2013 128.10p 129.10p 125.00p 126.90p 1799240
30/08/2013 132.90p 197.59p 124.30p 125.00p 4365689
29/08/2013 127.00p 135.00p 127.00p 134.00p 8644389
28/08/2013 120.10p 126.90p 119.00p 124.70p 5896107
27/08/2013 125.10p 126.30p 122.00p 123.40p 2045669
23/08/2013 120.40p 130.10p 119.70p 126.00p 4290624
22/08/2013 115.70p 125.80p 115.70p 119.70p 6273745
21/08/2013 116.60p 118.10p 112.30p 116.70p 2395601
20/08/2013 119.80p 123.10p 113.00p 115.00p 5707882
19/08/2013 124.30p 126.00p 118.90p 123.10p 2088746
16/08/2013 118.00p 125.70p 115.90p 123.10p 3439389
15/08/2013 120.50p 121.97p 116.80p 118.10p 4013412
14/08/2013 117.80p 125.30p 114.00p 120.50p 5909521
13/08/2013 118.10p 122.00p 117.20p 118.40p 5803028
12/08/2013 105.50p 120.00p 104.70p 117.20p 11695586
09/08/2013 96.35p 106.80p 95.25p 104.50p 11604703
08/08/2013 92.45p 95.50p 92.45p 95.25p 3463428
07/08/2013 93.00p 94.15p 90.00p 92.00p 4810018
06/08/2013 96.80p 97.40p 92.00p 93.00p 5500276
05/08/2013 96.00p 99.15p 95.40p 97.25p 4566630
02/08/2013 94.95p 96.50p 92.45p 95.60p 6318317
01/08/2013 94.55p 95.65p 92.30p 94.35p 4520213
31/07/2013 98.00p 100.90p 93.65p 93.85p 4325024
30/07/2013 103.00p 103.50p 98.75p 99.45p 4822328
29/07/2013 103.00p 103.70p 100.30p 102.90p 2070439
26/07/2013 103.50p 104.20p 101.30p 103.00p 2354286
25/07/2013 104.10p 105.90p 100.90p 102.70p 4000885
24/07/2013 106.60p 108.60p 104.80p 105.90p 5364256
23/07/2013 103.30p 108.10p 103.30p 105.40p 4802743
22/07/2013 104.90p 106.10p 101.00p 103.10p 3563381
19/07/2013 102.00p 105.20p 99.40p 104.00p 4221713
18/07/2013 101.40p 102.90p 98.70p 102.50p 4552013
17/07/2013 95.50p 103.00p 95.50p 102.10p 10013499
16/07/2013 91.00p 97.80p 90.70p 96.85p 4633132
15/07/2013 93.50p 94.70p 89.60p 91.75p 3394162
12/07/2013 95.45p 98.45p 91.75p 92.65p 2581909
11/07/2013 94.85p 96.20p 91.95p 94.30p 5253039
10/07/2013 91.50p 98.80p 91.50p 92.25p 7102799
09/07/2013 99.50p 100.23p 90.41p 95.55p 18187516
08/07/2013 101.70p 101.70p 99.05p 99.10p 2842590

*Close Price adjusted for both dividends and splits