Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/05/2021 637.00p 655.00p 636.40p 651.80p 4591046
26/05/2021 657.00p 658.92p 634.64p 650.20p 2459482
25/05/2021 669.80p 674.19p 656.20p 656.20p 1198724
24/05/2021 675.00p 675.00p 662.20p 665.80p 790851
21/05/2021 670.00p 674.40p 663.99p 667.40p 2630925
20/05/2021 670.20p 672.00p 658.60p 668.00p 1048296
19/05/2021 665.80p 673.60p 655.20p 661.80p 1300329
18/05/2021 689.20p 695.00p 676.40p 679.60p 1046899
17/05/2021 668.40p 677.20p 664.80p 675.80p 1011117
14/05/2021 675.40p 676.60p 663.40p 667.20p 1519614
13/05/2021 672.60p 674.40p 656.80p 674.00p 1314607
12/05/2021 685.00p 694.80p 676.60p 681.60p 1166633
11/05/2021 685.60p 689.57p 673.40p 682.60p 1421740
10/05/2021 700.20p 707.60p 694.00p 698.20p 1478765
07/05/2021 687.80p 694.60p 681.40p 689.20p 1454884
06/05/2021 667.20p 681.80p 664.00p 680.60p 1823170
05/05/2021 647.60p 666.40p 646.60p 665.60p 2577744
04/05/2021 646.60p 654.20p 634.93p 640.40p 1349609
03/05/2021 648.80p 657.47p 638.00p 642.40p 2352210
30/04/2021 648.80p 657.47p 638.00p 642.40p 2352210
29/04/2021 661.00p 664.00p 647.00p 651.20p 1669409
28/04/2021 662.80p 672.40p 659.80p 662.60p 1874533
27/04/2021 668.00p 671.60p 653.00p 660.40p 1870139
26/04/2021 650.00p 672.80p 647.80p 670.80p 2104990
23/04/2021 627.20p 647.60p 627.20p 646.60p 1593842
22/04/2021 624.80p 638.00p 614.60p 630.20p 2160243
21/04/2021 610.00p 620.80p 606.40p 618.20p 1929527
20/04/2021 625.40p 628.00p 607.20p 608.00p 1458023
19/04/2021 637.40p 643.67p 617.40p 620.60p 2029596
16/04/2021 617.40p 637.55p 616.20p 636.40p 3328278
15/04/2021 626.40p 629.37p 604.80p 614.00p 2447944
14/04/2021 618.00p 626.40p 606.60p 624.80p 1970904
13/04/2021 596.60p 613.80p 596.00p 611.40p 2765665
12/04/2021 594.00p 601.80p 583.00p 595.20p 1645644
09/04/2021 598.40p 604.20p 593.50p 599.20p 2251637
08/04/2021 594.60p 608.00p 590.80p 598.00p 2854058
07/04/2021 575.00p 593.20p 571.40p 589.60p 2889571
06/04/2021 578.00p 584.80p 566.49p 577.20p 2052307
01/04/2021 580.20p 580.20p 564.60p 565.00p 2035569
31/03/2021 573.60p 582.60p 571.60p 578.00p 2003958
30/03/2021 564.80p 576.75p 564.00p 573.40p 1750441
29/03/2021 553.20p 569.20p 552.80p 561.60p 2396188
26/03/2021 545.00p 556.80p 543.80p 556.80p 1912763
25/03/2021 528.20p 535.20p 523.80p 534.00p 2275603
24/03/2021 523.00p 534.80p 519.40p 533.80p 1499600
23/03/2021 538.80p 543.00p 529.60p 530.80p 2663851
22/03/2021 543.60p 551.95p 538.20p 541.60p 1366734
19/03/2021 546.60p 555.00p 540.60p 545.60p 10036615
18/03/2021 543.80p 558.80p 543.00p 556.80p 2125472
17/03/2021 560.40p 562.40p 535.40p 540.20p 3191505
16/03/2021 552.20p 566.60p 550.33p 561.80p 2880499
15/03/2021 571.20p 573.60p 549.72p 554.60p 2914822
12/03/2021 570.60p 574.80p 564.40p 573.00p 1719454
11/03/2021 569.00p 578.40p 558.68p 575.00p 2064727
10/03/2021 578.40p 585.20p 572.00p 580.60p 2952846
09/03/2021 594.60p 596.60p 573.20p 583.60p 2286932
08/03/2021 588.20p 599.80p 584.80p 599.80p 2167418
05/03/2021 575.80p 598.00p 575.23p 585.20p 2047631
04/03/2021 591.00p 594.00p 576.60p 583.20p 2153264
03/03/2021 609.00p 615.60p 595.00p 600.60p 2145383
02/03/2021 589.60p 609.02p 588.40p 600.00p 2129720
01/03/2021 586.40p 594.80p 582.00p 592.40p 1893438
26/02/2021 582.60p 590.80p 570.20p 571.00p 3940038
25/02/2021 565.00p 599.20p 561.80p 598.40p 2568881
24/02/2021 553.20p 566.20p 549.60p 564.80p 1359859
23/02/2021 573.60p 573.60p 537.80p 555.80p 1711828
22/02/2021 566.60p 573.20p 559.40p 567.00p 1562075
19/02/2021 538.00p 561.20p 535.20p 556.60p 1907747
18/02/2021 534.00p 548.61p 528.60p 532.00p 1945620
17/02/2021 545.20p 547.60p 527.20p 529.20p 1662696
16/02/2021 528.80p 550.57p 528.80p 541.00p 2512485
15/02/2021 518.60p 538.80p 518.60p 535.20p 1467324
12/02/2021 503.40p 513.80p 498.50p 513.20p 857247
11/02/2021 514.20p 515.60p 505.80p 507.80p 1414127
10/02/2021 511.80p 524.40p 507.00p 513.80p 1577855
09/02/2021 519.60p 523.60p 504.60p 506.00p 1198072
08/02/2021 509.00p 528.80p 502.40p 523.60p 1522655
05/02/2021 493.50p 509.02p 490.29p 503.20p 1959171
04/02/2021 497.80p 503.17p 489.00p 493.90p 1458663
03/02/2021 509.80p 509.80p 488.50p 494.60p 1492258
02/02/2021 501.00p 509.40p 498.30p 502.80p 1582254
01/02/2021 503.80p 511.50p 499.30p 502.80p 1643920
29/01/2021 498.70p 509.20p 487.30p 501.40p 2150479
28/01/2021 485.00p 504.12p 480.17p 502.20p 1898853
27/01/2021 514.20p 514.40p 485.30p 491.10p 3546824
26/01/2021 510.60p 525.00p 508.38p 516.20p 2755834
25/01/2021 530.40p 541.77p 511.60p 514.00p 2162136
22/01/2021 513.60p 519.20p 506.80p 515.00p 1966240
21/01/2021 519.40p 528.00p 516.60p 519.60p 2209520
20/01/2021 508.60p 521.40p 505.00p 519.00p 1623106
19/01/2021 506.40p 514.80p 501.80p 503.80p 1604577
18/01/2021 502.00p 510.40p 498.20p 506.20p 1380323
15/01/2021 511.00p 515.40p 497.29p 500.80p 1683929
14/01/2021 505.60p 514.00p 497.70p 510.00p 1194970
13/01/2021 504.80p 506.80p 496.60p 501.60p 1462807
12/01/2021 511.20p 513.60p 498.30p 506.40p 1434601
11/01/2021 509.20p 514.80p 498.60p 506.40p 1734047
08/01/2021 526.60p 530.80p 512.20p 516.20p 1435148
07/01/2021 525.00p 529.60p 509.40p 525.00p 1534035
06/01/2021 499.90p 518.60p 495.50p 515.60p 1985426
05/01/2021 486.00p 492.60p 481.50p 492.60p 1302741
04/01/2021 481.80p 500.56p 475.70p 492.10p 2577746
31/12/2020 465.20p 473.60p 462.10p 471.60p 423479
30/12/2020 471.50p 478.00p 467.20p 474.90p 967757
29/12/2020 482.00p 489.60p 466.50p 472.10p 1792049
28/12/2020 478.60p 482.00p 470.90p 477.30p 706888
24/12/2020 478.60p 482.00p 470.90p 477.30p 706888
23/12/2020 466.90p 475.90p 464.10p 473.40p 868654
22/12/2020 457.40p 471.55p 454.39p 466.60p 1214608
21/12/2020 477.00p 479.90p 449.20p 464.00p 3624511
18/12/2020 474.10p 480.80p 467.20p 479.90p 3861144
17/12/2020 470.00p 477.70p 464.70p 470.30p 2564527
16/12/2020 466.10p 474.00p 461.60p 464.30p 2957228
15/12/2020 452.00p 467.00p 452.00p 462.30p 2263976
14/12/2020 448.00p 463.50p 447.50p 455.30p 2649979
11/12/2020 456.50p 459.60p 448.40p 449.40p 2146220
10/12/2020 439.60p 458.40p 437.80p 451.10p 3166368
09/12/2020 431.70p 442.47p 427.50p 438.20p 3844809
08/12/2020 422.10p 429.80p 419.30p 428.20p 3353850
07/12/2020 431.80p 431.80p 422.60p 425.10p 2222006
04/12/2020 417.50p 428.99p 414.70p 427.30p 1583715
03/12/2020 404.50p 414.70p 400.00p 413.70p 2046856
02/12/2020 400.70p 405.30p 393.90p 404.50p 1773448
01/12/2020 384.00p 403.00p 384.00p 401.80p 1553553
30/11/2020 391.40p 396.80p 386.30p 386.30p 4694360
27/11/2020 395.80p 396.10p 389.00p 392.20p 2566287
26/11/2020 400.00p 403.70p 392.00p 393.30p 996878
25/11/2020 393.00p 404.60p 392.00p 397.70p 2223047
24/11/2020 390.30p 404.50p 386.10p 404.50p 2926625
23/11/2020 379.00p 386.30p 378.10p 386.30p 1451858
20/11/2020 376.70p 382.50p 376.40p 377.90p 1260570
19/11/2020 378.10p 381.30p 371.50p 377.90p 1460245
18/11/2020 380.20p 382.60p 374.30p 382.60p 1694572
17/11/2020 380.70p 381.30p 373.00p 379.90p 2366724
16/11/2020 375.90p 384.90p 374.00p 378.90p 2240259
13/11/2020 371.60p 373.30p 366.00p 370.40p 1897134
12/11/2020 369.80p 376.90p 366.60p 375.20p 1687059
10/11/2020 376.90p 384.36p 373.50p 375.40p 2502946
09/11/2020 377.10p 389.40p 373.10p 374.70p 2420961
06/11/2020 358.10p 374.80p 358.10p 372.70p 1732161
05/11/2020 362.80p 371.40p 356.80p 362.90p 3997820
04/11/2020 363.80p 363.80p 353.40p 360.20p 2405174
03/11/2020 360.30p 371.30p 360.30p 365.90p 1714530
02/11/2020 358.00p 364.00p 355.70p 360.00p 2495070
30/10/2020 354.50p 363.40p 353.70p 359.50p 2503796
29/10/2020 363.00p 364.50p 353.80p 360.70p 1947399
28/10/2020 369.60p 370.50p 353.20p 359.90p 3140522
27/10/2020 377.40p 377.40p 370.50p 372.00p 2414091
26/10/2020 375.30p 385.91p 375.30p 377.80p 1562832
23/10/2020 372.10p 386.30p 372.00p 384.20p 1943085
22/10/2020 370.80p 380.40p 368.50p 377.30p 3234885
21/10/2020 369.20p 378.80p 364.80p 374.20p 2802350
20/10/2020 354.00p 363.40p 354.00p 361.40p 895325
19/10/2020 366.00p 366.00p 354.80p 357.90p 1139605
16/10/2020 360.00p 363.40p 357.40p 361.10p 1151628
15/10/2020 356.80p 359.60p 352.30p 357.70p 1431445
14/10/2020 357.50p 365.50p 356.70p 361.20p 1498047
13/10/2020 359.50p 363.20p 352.40p 355.90p 1582637
12/10/2020 357.60p 366.80p 357.60p 361.50p 1489860
09/10/2020 356.00p 361.00p 354.50p 356.70p 2082203
08/10/2020 353.50p 356.10p 346.60p 353.00p 1658992
07/10/2020 344.20p 356.50p 344.20p 353.30p 4283880
06/10/2020 344.90p 350.90p 343.30p 349.10p 2469926
05/10/2020 354.80p 355.70p 338.30p 346.40p 2143675
02/10/2020 337.60p 350.00p 333.90p 350.00p 4531347
01/10/2020 349.80p 349.80p 338.40p 340.50p 1561474
30/09/2020 341.70p 346.50p 336.10p 344.60p 2325257
29/09/2020 331.30p 342.50p 330.30p 339.80p 1546563
28/09/2020 333.70p 340.04p 330.60p 335.70p 2369061
25/09/2020 334.90p 335.30p 322.60p 328.80p 2329333
24/09/2020 326.00p 332.90p 319.00p 328.20p 2418766
23/09/2020 330.50p 338.00p 326.80p 326.80p 1985111
22/09/2020 328.00p 334.00p 322.50p 326.60p 1833199
21/09/2020 343.90p 344.70p 324.70p 326.50p 2567731
18/09/2020 344.80p 350.89p 340.20p 347.40p 8327234
17/09/2020 336.60p 340.70p 331.30p 339.80p 2178545
16/09/2020 336.00p 339.20p 331.40p 339.20p 2576885
15/09/2020 330.00p 336.00p 328.70p 333.10p 2363299
14/09/2020 331.00p 337.20p 327.00p 332.60p 1436543
11/09/2020 322.40p 331.70p 319.80p 331.20p 1847945
10/09/2020 329.60p 330.70p 321.30p 326.40p 1796320
09/09/2020 321.00p 328.40p 317.60p 328.40p 2107879
08/09/2020 330.00p 330.60p 315.30p 321.40p 2265445
07/09/2020 327.20p 331.30p 322.10p 328.10p 1730661
04/09/2020 316.90p 332.50p 315.00p 327.20p 2640177
03/09/2020 334.90p 336.20p 317.70p 319.00p 2406014
02/09/2020 327.20p 346.20p 326.50p 334.50p 3488657
01/09/2020 312.00p 325.50p 305.40p 325.50p 2486330
31/08/2020 319.40p 325.10p 318.00p 324.20p 2377216
28/08/2020 319.40p 325.10p 318.00p 324.20p 2377216
27/08/2020 328.20p 328.20p 318.10p 318.30p 1452162
26/08/2020 323.10p 327.17p 319.34p 325.80p 1311454
25/08/2020 334.10p 336.50p 321.50p 321.50p 1513423
24/08/2020 328.70p 336.80p 325.70p 331.00p 1406062
21/08/2020 323.50p 328.70p 320.60p 324.80p 1499979
20/08/2020 336.70p 336.70p 321.30p 325.00p 2823709
19/08/2020 344.60p 348.60p 341.30p 345.80p 2196791
18/08/2020 349.20p 357.00p 346.70p 350.00p 1801371
17/08/2020 341.00p 353.60p 341.00p 351.20p 1544134
14/08/2020 355.00p 355.00p 341.70p 346.00p 1798381

*Close Price adjusted for both dividends and splits