Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/07/2013 104.80p 105.40p 98.85p 100.10p 1720513
04/07/2013 102.50p 106.00p 100.40p 103.60p 3175570
03/07/2013 103.70p 105.20p 100.20p 102.50p 5363611
02/07/2013 101.80p 109.66p 101.60p 105.20p 7638937
01/07/2013 97.85p 103.50p 94.65p 102.00p 5083799
28/06/2013 98.10p 100.30p 95.00p 96.60p 5130761
27/06/2013 100.60p 101.90p 95.95p 97.05p 4469756
26/06/2013 106.00p 106.00p 99.65p 100.20p 4066786
25/06/2013 100.80p 106.65p 100.80p 105.10p 4251899
24/06/2013 108.30p 109.30p 101.60p 103.20p 5104397
21/06/2013 108.00p 114.90p 108.00p 109.30p 18469092
20/06/2013 111.80p 115.30p 107.74p 110.30p 5306725
19/06/2013 117.80p 117.80p 114.30p 115.30p 3254235
18/06/2013 117.90p 120.00p 115.20p 117.30p 3791422
17/06/2013 120.90p 121.40p 117.90p 119.20p 5240665
14/06/2013 120.30p 123.60p 119.36p 120.80p 5577592
13/06/2013 111.90p 121.80p 107.60p 119.50p 8551150
12/06/2013 117.20p 118.90p 113.20p 113.70p 4737109
11/06/2013 122.80p 124.60p 116.50p 117.30p 5155290
10/06/2013 130.00p 133.30p 123.60p 124.60p 6855841
07/06/2013 126.70p 128.60p 124.50p 127.50p 3718911
06/06/2013 129.40p 131.40p 126.70p 127.00p 3063648
05/06/2013 132.20p 134.20p 128.90p 130.20p 6451672
04/06/2013 138.10p 139.70p 133.00p 134.00p 7328988
03/06/2013 134.00p 140.30p 132.50p 137.70p 4733455
31/05/2013 142.00p 142.70p 135.00p 135.30p 28391000
30/05/2013 139.80p 142.80p 138.99p 142.30p 8563285
29/05/2013 142.90p 143.90p 136.70p 140.00p 6090880
28/05/2013 147.70p 150.30p 141.70p 143.90p 6232374
24/05/2013 149.80p 150.60p 146.20p 146.30p 3836226
23/05/2013 149.00p 152.80p 147.10p 148.90p 5793864
22/05/2013 158.50p 160.88p 154.00p 155.40p 4804553
21/05/2013 152.00p 160.00p 147.80p 158.80p 8885874
20/05/2013 154.50p 156.00p 151.10p 152.30p 3833042
17/05/2013 154.40p 159.70p 153.32p 154.20p 5161616
16/05/2013 160.00p 160.00p 150.80p 155.10p 5960428
15/05/2013 162.00p 164.70p 154.00p 159.10p 7253973
14/05/2013 169.60p 171.40p 159.60p 163.50p 6353932
13/05/2013 170.50p 173.32p 167.97p 169.40p 3448930
10/05/2013 171.70p 175.90p 169.50p 171.40p 5178313
09/05/2013 171.50p 178.20p 169.00p 170.90p 5596413
08/05/2013 168.00p 176.49p 167.20p 171.40p 10788316
07/05/2013 157.30p 167.30p 156.12p 166.20p 7779023
03/05/2013 148.80p 159.30p 148.80p 155.60p 5642852
02/05/2013 150.70p 151.80p 146.50p 148.80p 3753991
01/05/2013 157.00p 157.80p 148.70p 150.30p 2073188
30/04/2013 158.90p 165.20p 153.10p 155.00p 5825943
29/04/2013 160.80p 163.70p 157.70p 158.40p 4166608
26/04/2013 165.90p 166.50p 158.50p 160.10p 6848559
25/04/2013 166.00p 170.60p 162.50p 166.60p 8767614
24/04/2013 155.00p 167.00p 154.10p 166.00p 8114644
23/04/2013 156.30p 159.20p 151.50p 158.20p 2510696
22/04/2013 164.00p 165.40p 153.50p 155.10p 4676455
19/04/2013 159.20p 165.50p 156.40p 161.80p 4936937
18/04/2013 157.60p 163.40p 151.10p 156.40p 6181650
17/04/2013 168.50p 168.50p 153.70p 158.50p 6218402
16/04/2013 171.00p 175.00p 165.56p 165.90p 5981285
15/04/2013 182.00p 182.00p 161.20p 171.90p 8401584
12/04/2013 185.00p 191.00p 181.10p 183.40p 7868784
11/04/2013 194.00p 196.20p 175.90p 185.80p 13501937
10/04/2013 204.10p 212.90p 201.50p 209.70p 6192542
09/04/2013 198.60p 204.90p 197.30p 201.50p 3914582
08/04/2013 196.30p 200.00p 194.00p 197.30p 2492066
05/04/2013 199.80p 205.41p 191.70p 194.00p 3766092
04/04/2013 202.70p 208.40p 197.70p 200.20p 5041895
03/04/2013 213.50p 216.50p 199.60p 203.50p 4947163
02/04/2013 217.60p 225.10p 212.70p 216.50p 3380782
28/03/2013 221.70p 225.60p 218.90p 222.00p 3648278
27/03/2013 222.50p 223.60p 215.80p 219.90p 3353097
26/03/2013 219.20p 224.00p 215.90p 219.20p 4197965
25/03/2013 227.90p 229.63p 211.70p 217.40p 8393869
22/03/2013 230.80p 231.50p 224.00p 225.50p 2043664
21/03/2013 231.00p 233.50p 225.20p 231.50p 3034354
20/03/2013 236.60p 237.30p 224.00p 230.30p 5891078
19/03/2013 240.30p 242.30p 228.40p 233.40p 4285163
18/03/2013 236.40p 245.10p 235.60p 244.50p 3253099
15/03/2013 247.80p 253.60p 239.60p 242.90p 6437979
14/03/2013 250.90p 253.50p 244.50p 246.30p 2605330
13/03/2013 259.10p 261.00p 248.40p 251.00p 2699927
12/03/2013 261.00p 265.40p 257.60p 260.70p 1890464
11/03/2013 265.20p 267.50p 258.00p 260.90p 3035992
08/03/2013 258.00p 267.50p 257.10p 267.50p 3340362
07/03/2013 252.40p 256.30p 249.90p 253.30p 3129025
06/03/2013 264.50p 265.00p 252.60p 253.50p 1877423
05/03/2013 256.00p 263.10p 256.00p 262.10p 2343693
04/03/2013 261.50p 261.80p 253.60p 254.00p 3263465
01/03/2013 265.20p 268.60p 259.00p 261.50p 3373932
28/02/2013 270.20p 273.00p 262.90p 272.90p 5483614
27/02/2013 267.90p 271.10p 262.00p 270.00p 1403491
26/02/2013 261.30p 267.60p 260.43p 265.80p 4788233
25/02/2013 269.80p 278.00p 269.80p 271.70p 2101793
22/02/2013 269.20p 276.10p 266.70p 270.10p 2975935
21/02/2013 277.00p 280.70p 265.40p 266.70p 3876139
20/02/2013 286.90p 290.70p 279.60p 280.70p 2689143
19/02/2013 282.50p 288.50p 282.50p 286.60p 1136750
18/02/2013 288.70p 289.50p 282.30p 283.10p 2029440
15/02/2013 291.80p 293.10p 287.10p 289.50p 1951499
14/02/2013 299.50p 303.20p 291.10p 293.10p 2270108
13/02/2013 296.20p 304.30p 295.97p 300.70p 3205680
12/02/2013 294.60p 296.90p 291.10p 296.90p 1794594
11/02/2013 288.70p 300.30p 288.44p 296.00p 2741681
08/02/2013 289.10p 293.10p 286.40p 288.50p 2538417
07/02/2013 292.30p 296.00p 287.20p 288.20p 2293792
06/02/2013 291.10p 294.60p 286.10p 291.90p 2783085
05/02/2013 290.20p 294.00p 288.90p 289.90p 1559173
04/02/2013 299.30p 305.30p 289.00p 290.90p 3802683
01/02/2013 291.10p 297.10p 285.50p 297.00p 3646282
31/01/2013 291.20p 310.00p 281.40p 288.50p 4376391
30/01/2013 303.00p 304.80p 289.00p 291.20p 2524571
29/01/2013 293.20p 303.30p 293.20p 301.90p 3195211
28/01/2013 300.00p 300.00p 291.10p 293.70p 3593904
25/01/2013 302.60p 305.00p 296.20p 300.00p 5268083
24/01/2013 310.20p 310.20p 301.56p 306.90p 7634721
23/01/2013 310.00p 316.20p 308.80p 308.90p 5957970
22/01/2013 309.30p 311.50p 301.80p 306.90p 3444854
21/01/2013 307.60p 310.93p 302.30p 308.30p 2576100
18/01/2013 292.00p 309.90p 291.40p 304.40p 6154117
17/01/2013 286.10p 294.90p 285.80p 291.40p 4161077
16/01/2013 285.40p 290.70p 283.80p 287.80p 3443913
15/01/2013 281.60p 287.70p 280.20p 285.40p 4794760
14/01/2013 282.80p 285.40p 278.10p 281.90p 3732597
11/01/2013 281.90p 284.70p 276.60p 280.80p 2597873
10/01/2013 278.40p 284.60p 275.30p 281.20p 3442524
09/01/2013 272.80p 282.20p 272.40p 279.70p 2870967
08/01/2013 271.80p 275.90p 269.70p 271.90p 2513042
07/01/2013 277.00p 279.60p 272.90p 273.80p 2603536
04/01/2013 278.90p 280.60p 274.60p 278.20p 2022342
03/01/2013 278.40p 281.20p 274.30p 280.60p 2816281
02/01/2013 266.60p 279.90p 264.00p 277.60p 3745991
31/12/2012 254.20p 259.20p 250.50p 258.90p 332464
28/12/2012 257.70p 261.60p 255.00p 256.90p 1662020
27/12/2012 252.60p 265.20p 251.16p 259.40p 3564828
24/12/2012 260.30p 264.10p 254.30p 254.30p 1062482
21/12/2012 265.70p 266.80p 252.20p 257.80p 6165636
20/12/2012 274.00p 283.00p 267.00p 267.00p 4769266
19/12/2012 274.50p 282.40p 272.90p 278.40p 3668448
18/12/2012 268.80p 273.10p 266.50p 271.90p 3008199
17/12/2012 262.30p 267.00p 257.80p 266.50p 2917817
14/12/2012 258.80p 263.70p 257.20p 261.70p 1271646
13/12/2012 262.70p 264.49p 254.10p 259.10p 4342461
12/12/2012 253.80p 265.50p 253.00p 263.70p 3487154
11/12/2012 247.60p 255.30p 244.50p 252.30p 2186299
10/12/2012 242.90p 246.80p 238.30p 246.20p 2096251
07/12/2012 239.40p 243.80p 237.90p 242.40p 2007932
06/12/2012 237.40p 242.62p 236.70p 239.50p 1699169
05/12/2012 236.20p 241.70p 233.50p 236.20p 2730377
04/12/2012 228.50p 233.90p 228.50p 233.00p 1625764
03/12/2012 234.90p 236.20p 229.10p 230.80p 1835047
30/11/2012 236.20p 239.40p 232.90p 234.20p 2094791
29/11/2012 232.60p 239.62p 232.60p 237.90p 1786190
28/11/2012 236.70p 237.60p 226.80p 231.40p 2926334
27/11/2012 242.80p 245.90p 236.00p 239.50p 2187041
26/11/2012 241.00p 241.59p 234.00p 238.10p 1869332
23/11/2012 238.30p 243.80p 233.80p 241.10p 1679258
22/11/2012 228.70p 238.45p 228.70p 237.30p 2335592
21/11/2012 229.60p 230.30p 224.50p 226.30p 1486310
20/11/2012 227.10p 231.10p 225.00p 230.10p 1974634
19/11/2012 222.00p 227.60p 222.00p 226.80p 1558242
16/11/2012 226.70p 226.70p 217.67p 218.60p 2046348
15/11/2012 215.10p 226.70p 215.00p 225.50p 3443732
14/11/2012 232.00p 233.40p 215.00p 217.40p 5284523
13/11/2012 232.20p 234.50p 228.10p 233.80p 2992223
12/11/2012 235.70p 240.30p 234.20p 236.50p 1888466
09/11/2012 241.60p 243.62p 230.70p 236.40p 3356096
08/11/2012 249.60p 250.20p 241.10p 242.40p 3047098
07/11/2012 259.60p 261.36p 246.50p 247.00p 4113180
06/11/2012 242.30p 256.20p 242.30p 255.80p 3181514
05/11/2012 239.60p 243.70p 237.30p 242.30p 1224392
02/11/2012 238.00p 243.55p 236.20p 243.30p 5723855
01/11/2012 236.50p 241.50p 235.20p 238.40p 1944265
31/10/2012 238.00p 245.00p 236.20p 236.20p 1372289
30/10/2012 236.60p 241.00p 236.10p 237.90p 1001105
29/10/2012 239.60p 243.35p 234.10p 236.40p 2286497
26/10/2012 232.20p 242.80p 231.60p 239.70p 1831205
25/10/2012 250.20p 251.40p 235.10p 235.40p 4938485
24/10/2012 245.50p 252.10p 238.90p 250.30p 4830522
23/10/2012 248.70p 250.80p 241.00p 243.00p 3474503
22/10/2012 248.20p 258.70p 244.60p 247.40p 2133212
19/10/2012 257.20p 259.70p 247.50p 248.30p 3712920
18/10/2012 254.00p 262.50p 252.00p 258.90p 3170516
17/10/2012 246.00p 257.80p 244.80p 252.60p 2437180
16/10/2012 231.80p 245.20p 230.94p 243.70p 4047954
15/10/2012 233.70p 235.40p 226.20p 229.20p 2519929
12/10/2012 245.00p 248.30p 234.30p 234.30p 2348379
11/10/2012 241.60p 249.60p 238.00p 247.60p 1157184
10/10/2012 247.10p 251.40p 242.20p 242.20p 1577646
09/10/2012 245.30p 250.40p 243.30p 247.40p 2215429
08/10/2012 251.50p 253.61p 239.40p 244.70p 2064340
05/10/2012 247.00p 256.30p 247.00p 254.10p 2794822
04/10/2012 247.00p 250.30p 235.00p 245.10p 4716188
03/10/2012 243.80p 252.80p 243.60p 247.30p 4003285
02/10/2012 252.00p 256.00p 245.00p 246.30p 1852717
01/10/2012 246.90p 255.40p 244.49p 253.70p 1945424
28/09/2012 247.40p 253.51p 246.00p 246.60p 2687318
27/09/2012 242.20p 248.39p 236.90p 244.50p 3310490
26/09/2012 245.70p 249.90p 235.10p 238.20p 3879673
25/09/2012 261.00p 261.60p 248.00p 250.00p 4448051
24/09/2012 268.60p 268.60p 258.00p 261.50p 2280375
21/09/2012 264.00p 273.60p 262.30p 271.90p 6648118
20/09/2012 273.00p 274.40p 257.20p 260.80p 3795894

*Close Price adjusted for both dividends and splits