Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/09/2012 279.70p 286.30p 275.00p 277.50p 2294728
18/09/2012 280.30p 282.30p 271.60p 279.50p 1700400
17/09/2012 292.00p 292.00p 281.00p 284.00p 1988050
14/09/2012 283.00p 299.00p 280.00p 293.70p 7774705
13/09/2012 270.40p 272.90p 258.90p 259.40p 3418508
12/09/2012 264.60p 275.00p 258.50p 269.00p 3705215
11/09/2012 257.90p 262.90p 250.90p 261.10p 4386736
10/09/2012 257.30p 263.50p 256.10p 260.20p 3033745
07/09/2012 230.40p 260.40p 229.70p 260.40p 10816951
06/09/2012 213.20p 227.70p 211.90p 226.70p 2903721
05/09/2012 219.10p 219.50p 209.70p 211.50p 2921360
04/09/2012 227.90p 228.70p 216.80p 218.00p 3350562
03/09/2012 225.00p 234.50p 225.00p 226.90p 4694550
31/08/2012 225.50p 229.90p 221.70p 225.00p 4274981
30/08/2012 232.40p 237.20p 225.10p 226.90p 3130992
29/08/2012 233.00p 235.70p 228.40p 231.40p 1836833
28/08/2012 246.00p 249.00p 231.80p 233.90p 3940939
24/08/2012 257.70p 257.70p 245.70p 246.80p 3274291
23/08/2012 264.30p 265.80p 253.20p 254.60p 4899043
22/08/2012 263.80p 263.80p 253.60p 255.50p 2617590
21/08/2012 262.20p 268.80p 262.20p 265.80p 2809367
20/08/2012 272.00p 272.30p 257.60p 259.20p 2111966
17/08/2012 273.20p 273.30p 268.00p 270.50p 1524781
16/08/2012 263.70p 271.50p 263.70p 269.60p 2327320
15/08/2012 274.40p 274.40p 259.10p 262.40p 2312334
14/08/2012 274.00p 277.70p 268.60p 273.20p 2161025
13/08/2012 272.90p 273.30p 265.60p 268.50p 901860
10/08/2012 273.60p 275.50p 268.40p 270.40p 1823503
09/08/2012 280.50p 285.80p 269.80p 273.10p 2579776
08/08/2012 276.00p 280.50p 272.80p 280.00p 5011613
07/08/2012 249.90p 278.50p 249.60p 276.90p 5337958
06/08/2012 237.90p 254.20p 236.10p 251.00p 3862546
03/08/2012 231.30p 241.80p 230.70p 239.60p 2741275
02/08/2012 238.80p 241.10p 229.30p 229.30p 3426299
01/08/2012 238.20p 239.20p 231.00p 238.00p 3090755
31/07/2012 241.40p 244.50p 234.70p 237.50p 2493713
30/07/2012 230.90p 241.60p 230.20p 241.60p 2658828
27/07/2012 222.50p 228.50p 218.40p 228.50p 3477010
26/07/2012 214.40p 221.40p 206.80p 220.70p 3861777
25/07/2012 214.50p 219.40p 211.50p 211.50p 3902462
24/07/2012 219.00p 222.37p 214.50p 215.50p 2400498
23/07/2012 230.60p 234.75p 213.10p 218.10p 3257712
20/07/2012 253.50p 253.50p 234.10p 234.40p 4703207
19/07/2012 248.60p 254.90p 246.80p 250.40p 3185100
18/07/2012 249.90p 252.50p 246.00p 250.10p 1642995
17/07/2012 254.90p 256.00p 247.20p 250.60p 2428862
16/07/2012 257.00p 258.00p 249.60p 253.90p 1605809
13/07/2012 246.60p 256.60p 244.60p 254.70p 1764776
12/07/2012 246.60p 254.53p 242.70p 243.60p 2764963
11/07/2012 243.60p 250.00p 241.00p 250.00p 2645194
10/07/2012 242.80p 249.90p 241.70p 246.30p 1875303
09/07/2012 244.80p 248.40p 237.60p 241.60p 1819377
06/07/2012 255.20p 257.60p 245.90p 246.20p 1946039
05/07/2012 263.10p 268.10p 256.10p 257.80p 2147541
04/07/2012 265.00p 270.00p 262.10p 266.50p 1488612
03/07/2012 260.00p 267.90p 258.90p 267.70p 3571510
02/07/2012 260.40p 264.30p 255.50p 258.50p 2585806
29/06/2012 250.00p 261.40p 245.90p 260.70p 3915361
28/06/2012 248.70p 249.20p 237.50p 241.00p 3600947
27/06/2012 258.10p 258.10p 238.80p 248.90p 4752058
26/06/2012 256.00p 259.50p 252.00p 256.30p 2613899
25/06/2012 269.60p 270.10p 253.90p 254.70p 2761456
22/06/2012 271.90p 273.50p 267.30p 268.20p 1840994
21/06/2012 280.30p 283.40p 271.80p 273.10p 3049666
20/06/2012 283.10p 286.60p 280.10p 281.50p 2000925
19/06/2012 276.00p 284.90p 274.80p 283.90p 1748179
18/06/2012 275.00p 284.00p 270.30p 275.00p 3980932
15/06/2012 259.30p 270.96p 257.90p 270.80p 11650249
14/06/2012 261.00p 263.50p 250.00p 255.70p 2977713
13/06/2012 267.00p 273.30p 255.40p 260.50p 4787150
12/06/2012 271.20p 273.30p 262.70p 266.70p 3546503
11/06/2012 289.60p 294.90p 271.90p 272.60p 3445047
08/06/2012 286.70p 286.70p 273.30p 279.20p 2775423
07/06/2012 285.90p 301.80p 280.00p 288.40p 4841235
06/06/2012 286.00p 289.80p 280.50p 287.20p 4576205
01/06/2012 295.30p 304.50p 275.00p 281.00p 5963259
31/05/2012 305.00p 310.90p 293.50p 295.30p 28834860
30/05/2012 309.90p 309.90p 299.70p 304.60p 4257971
29/05/2012 304.70p 312.20p 301.60p 312.20p 6591831
28/05/2012 303.30p 307.70p 299.10p 299.40p 1920574
25/05/2012 311.40p 316.20p 298.90p 299.30p 3046331
24/05/2012 315.00p 315.00p 302.20p 308.70p 3704775
23/05/2012 313.80p 318.00p 307.10p 310.60p 2810667
22/05/2012 320.40p 326.50p 318.10p 320.10p 2377043
21/05/2012 313.80p 326.10p 313.80p 321.50p 2310913
18/05/2012 317.70p 320.40p 310.40p 316.70p 3039824
17/05/2012 331.20p 334.40p 313.20p 319.10p 4973266
16/05/2012 330.00p 337.40p 321.10p 327.70p 6568627
15/05/2012 322.80p 331.00p 322.09p 328.20p 3875312
14/05/2012 339.00p 339.00p 319.40p 323.60p 3222800
11/05/2012 348.40p 348.40p 333.00p 337.40p 2714945
10/05/2012 343.80p 348.50p 340.80p 347.00p 3356004
09/05/2012 346.50p 351.30p 333.90p 342.50p 2899695
08/05/2012 346.00p 353.40p 339.90p 346.50p 4143853
04/05/2012 360.00p 360.50p 336.00p 350.00p 9186144
03/05/2012 364.00p 373.10p 353.30p 360.60p 2670656
02/05/2012 375.20p 378.40p 365.00p 366.90p 1477656
01/05/2012 379.50p 379.50p 370.30p 375.60p 1597429
30/04/2012 384.30p 384.30p 367.20p 369.40p 1804334
27/04/2012 361.90p 379.20p 360.00p 376.30p 3343150
26/04/2012 374.50p 375.27p 360.60p 364.10p 3001535
25/04/2012 370.30p 377.10p 366.70p 375.60p 3880245
24/04/2012 364.30p 375.80p 362.90p 368.30p 2580792
23/04/2012 373.40p 373.40p 360.70p 363.90p 1193610
20/04/2012 375.00p 381.20p 365.90p 378.10p 1130891
19/04/2012 370.70p 381.70p 370.00p 371.90p 2994867
18/04/2012 380.00p 380.00p 364.30p 369.30p 2644715
17/04/2012 362.70p 378.70p 360.60p 377.20p 2584621
16/04/2012 368.60p 372.90p 360.80p 364.50p 2481654
13/04/2012 358.50p 368.40p 355.00p 365.50p 5741964
12/04/2012 351.00p 360.00p 345.30p 357.40p 2886833
11/04/2012 347.50p 358.30p 347.50p 353.20p 2285637
10/04/2012 359.60p 362.50p 346.90p 351.80p 2348422
05/04/2012 353.90p 361.50p 348.70p 361.00p 2720993
04/04/2012 376.10p 380.50p 352.30p 353.60p 3565106
03/04/2012 382.70p 384.90p 370.60p 379.60p 2172283
02/04/2012 378.00p 384.80p 370.40p 378.20p 3282450
30/03/2012 357.80p 372.50p 357.70p 369.50p 3821328
29/03/2012 360.00p 367.96p 355.00p 357.60p 3142606
28/03/2012 371.00p 380.00p 354.70p 359.80p 2973590
27/03/2012 395.00p 398.80p 370.00p 380.80p 3170888
26/03/2012 394.20p 397.60p 384.40p 390.00p 1543811
23/03/2012 390.00p 394.30p 380.00p 388.90p 2493707
22/03/2012 391.70p 393.40p 376.00p 388.90p 2766696
21/03/2012 397.50p 397.50p 383.30p 390.50p 2686039
20/03/2012 400.90p 409.30p 389.60p 392.70p 2068896
19/03/2012 412.00p 412.00p 399.60p 404.40p 2536800
16/03/2012 410.50p 410.60p 404.40p 410.60p 5976028
15/03/2012 412.40p 412.40p 405.00p 410.00p 2562208
14/03/2012 410.00p 412.10p 406.20p 410.00p 1959954
13/03/2012 408.20p 412.70p 402.70p 409.30p 2205181
12/03/2012 403.00p 405.90p 400.70p 404.10p 2999042
09/03/2012 400.90p 404.20p 394.40p 402.70p 2028374
08/03/2012 392.00p 403.90p 392.00p 400.90p 2377479
07/03/2012 379.20p 399.99p 374.00p 391.00p 5347950
06/03/2012 404.00p 404.10p 377.20p 380.00p 4945717
05/03/2012 410.00p 413.25p 396.30p 405.20p 4180222
02/03/2012 419.50p 419.50p 409.30p 411.50p 2255161
01/03/2012 424.30p 425.00p 412.40p 415.00p 1690660
29/02/2012 420.00p 428.00p 418.49p 423.70p 4461020
28/02/2012 411.30p 417.10p 407.50p 417.10p 2203259
27/02/2012 416.00p 417.80p 402.70p 402.70p 3321629
24/02/2012 403.30p 415.90p 389.40p 415.00p 6778020
23/02/2012 399.00p 400.00p 393.20p 397.60p 1473323
22/02/2012 416.40p 417.80p 392.20p 397.00p 2942471
21/02/2012 432.30p 432.30p 411.20p 412.70p 2717589
20/02/2012 429.60p 432.40p 422.90p 432.40p 1228409
17/02/2012 421.70p 431.80p 419.30p 423.00p 1562878
16/02/2012 432.80p 434.20p 413.60p 420.80p 2802515
15/02/2012 435.20p 442.10p 427.10p 436.30p 2247598
14/02/2012 422.00p 430.80p 422.00p 428.60p 1731502
13/02/2012 416.90p 426.40p 405.10p 424.90p 3703846
10/02/2012 425.00p 430.00p 405.00p 412.00p 2636527
09/02/2012 438.80p 442.70p 423.80p 428.80p 1938079
08/02/2012 449.00p 454.50p 428.00p 442.00p 3619954
07/02/2012 450.00p 453.30p 444.10p 445.00p 4631633
06/02/2012 460.00p 464.90p 449.00p 455.00p 1700796
03/02/2012 456.00p 463.70p 445.90p 460.50p 1702026
02/02/2012 460.00p 460.00p 450.20p 455.50p 694498
01/02/2012 452.00p 459.00p 447.90p 456.00p 1760748
31/01/2012 444.40p 455.40p 444.40p 448.40p 2742658
30/01/2012 458.00p 458.00p 436.10p 449.50p 2057748
27/01/2012 452.00p 464.70p 419.46p 460.00p 1716465
26/01/2012 442.60p 465.40p 442.60p 457.40p 3677719
25/01/2012 437.70p 448.50p 433.00p 442.70p 2051124
24/01/2012 439.90p 441.30p 430.00p 434.70p 1432567
23/01/2012 437.00p 438.00p 425.60p 438.00p 2141668
20/01/2012 430.20p 434.60p 425.30p 431.60p 1177138
19/01/2012 419.90p 442.66p 416.40p 435.50p 2938036
18/01/2012 408.60p 417.90p 406.30p 416.10p 2369043
17/01/2012 411.00p 419.00p 402.80p 407.50p 1359986
16/01/2012 396.60p 401.60p 391.00p 399.90p 999465
13/01/2012 410.00p 412.00p 398.10p 401.00p 1626057
12/01/2012 403.00p 412.27p 397.70p 405.00p 1523683
11/01/2012 403.50p 403.50p 396.40p 396.40p 820029
10/01/2012 395.00p 403.10p 392.50p 400.30p 1585879
09/01/2012 383.10p 393.00p 383.10p 393.00p 1027935
06/01/2012 388.50p 388.50p 377.60p 385.80p 568033
05/01/2012 385.00p 389.90p 377.00p 386.50p 1238830
04/01/2012 395.00p 395.00p 386.60p 389.40p 448288
03/01/2012 373.00p 391.80p 372.30p 391.50p 2097136
30/12/2011 372.80p 374.70p 367.90p 374.70p 326678
29/12/2011 369.20p 376.07p 361.60p 372.70p 1613439
28/12/2011 390.00p 390.00p 372.80p 373.30p 2492089
23/12/2011 395.00p 395.00p 380.60p 392.40p 945023
22/12/2011 379.70p 390.50p 366.60p 390.00p 2565052
21/12/2011 380.30p 384.30p 366.60p 375.30p 2207380
20/12/2011 362.70p 367.00p 354.60p 365.00p 2515789
19/12/2011 367.00p 367.00p 354.00p 359.00p 8102995
16/12/2011 373.00p 378.00p 346.25p 367.00p 34627596
15/12/2011 358.75p 374.00p 352.25p 366.75p 5108478
14/12/2011 361.75p 370.00p 350.00p 354.75p 3148639
13/12/2011 360.00p 373.50p 345.00p 362.50p 3745677
12/12/2011 385.00p 385.00p 345.25p 355.50p 3116012
09/12/2011 381.25p 382.75p 360.00p 371.75p 2482703
08/12/2011 390.00p 390.00p 370.75p 375.25p 2645068
07/12/2011 398.00p 404.25p 365.00p 382.00p 2539913
06/12/2011 409.75p 409.75p 385.50p 398.00p 3977958
05/12/2011 395.00p 415.75p 393.00p 412.00p 4509855
02/12/2011 377.00p 392.00p 357.50p 390.00p 2340585

*Close Price adjusted for both dividends and splits