Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/08/2020 350.00p 352.90p 343.00p 350.00p 1840752
12/08/2020 345.60p 354.40p 343.60p 352.60p 2158562
11/08/2020 330.00p 349.10p 329.90p 345.30p 3892292
10/08/2020 312.40p 331.00p 312.40p 326.30p 2272923
07/08/2020 313.00p 321.40p 310.10p 310.30p 2396604
06/08/2020 313.00p 323.00p 303.20p 313.70p 2556389
05/08/2020 302.10p 321.90p 298.40p 321.90p 3802748
04/08/2020 296.60p 299.90p 289.00p 295.20p 1539648
03/08/2020 289.40p 295.14p 285.40p 295.00p 1628756
31/07/2020 293.00p 295.80p 287.70p 288.50p 2840698
30/07/2020 300.60p 302.60p 279.80p 288.70p 3434268
29/07/2020 309.00p 312.40p 299.80p 299.80p 1988266
28/07/2020 315.00p 315.00p 305.70p 310.30p 1513434
27/07/2020 302.30p 310.80p 301.10p 310.00p 1888568
24/07/2020 298.80p 306.30p 293.60p 305.20p 1352478
23/07/2020 306.00p 309.20p 303.30p 305.80p 1525736
22/07/2020 306.70p 309.30p 300.40p 302.80p 1739695
21/07/2020 309.50p 311.80p 305.60p 307.60p 1321138
20/07/2020 306.00p 306.00p 297.00p 304.40p 1331869
17/07/2020 311.10p 311.10p 298.80p 307.40p 1916988
16/07/2020 302.20p 312.60p 301.00p 308.50p 1721713
15/07/2020 307.80p 311.70p 304.80p 305.80p 2069330
14/07/2020 300.00p 307.80p 297.87p 307.80p 3142324
13/07/2020 304.80p 314.60p 302.50p 305.30p 2895068
10/07/2020 282.00p 300.50p 282.00p 299.10p 2127050
09/07/2020 299.30p 299.30p 287.20p 288.20p 1357783
08/07/2020 295.80p 302.00p 291.90p 291.90p 1870238
07/07/2020 294.00p 302.60p 291.60p 301.50p 2498400
06/07/2020 288.00p 297.00p 284.90p 295.90p 2372748
03/07/2020 287.70p 293.60p 278.60p 282.40p 1406070
02/07/2020 285.00p 293.00p 278.00p 288.00p 2101595
01/07/2020 288.30p 289.10p 276.50p 278.80p 2248172
30/06/2020 291.10p 291.80p 281.50p 288.40p 2556472
29/06/2020 290.00p 292.80p 281.80p 288.70p 2198408
26/06/2020 302.30p 303.80p 289.80p 290.00p 2444424
25/06/2020 295.30p 299.50p 292.50p 297.50p 2072111
24/06/2020 309.20p 315.80p 298.60p 298.60p 2041223
23/06/2020 295.00p 315.10p 288.90p 311.60p 3775473
22/06/2020 293.30p 295.00p 282.91p 288.00p 2181686
19/06/2020 290.70p 300.00p 284.10p 294.80p 10982833
18/06/2020 294.00p 300.22p 283.90p 290.70p 2886620
17/06/2020 295.70p 302.30p 294.20p 297.10p 2270723
16/06/2020 295.00p 302.10p 288.00p 295.60p 3109730
15/06/2020 277.10p 285.00p 271.44p 283.70p 2554390
12/06/2020 285.00p 292.20p 280.30p 287.80p 2809954
11/06/2020 296.30p 299.60p 287.70p 289.00p 2709856
10/06/2020 304.90p 319.30p 297.10p 303.60p 2580532
09/06/2020 314.20p 315.80p 296.60p 303.80p 3155707
08/06/2020 306.40p 316.38p 304.40p 307.90p 3353476
05/06/2020 308.40p 318.30p 308.40p 314.10p 3630465
04/06/2020 306.50p 309.80p 293.50p 302.00p 3898980
03/06/2020 297.00p 313.50p 295.00p 308.10p 4674183
02/06/2020 292.00p 296.40p 289.20p 294.90p 2890516
01/06/2020 289.00p 292.12p 283.90p 290.40p 2153935
29/05/2020 285.60p 291.40p 280.60p 282.40p 5147000
28/05/2020 277.80p 294.40p 266.68p 290.70p 4210659
27/05/2020 278.40p 281.50p 268.80p 272.80p 3604224
26/05/2020 271.90p 282.40p 266.09p 278.20p 3700586
25/05/2020 258.00p 263.20p 252.90p 262.90p 2247923
22/05/2020 258.00p 263.20p 252.90p 262.90p 2247923
21/05/2020 258.10p 269.70p 255.40p 264.20p 3120205
20/05/2020 260.10p 266.00p 251.10p 263.60p 3311744
19/05/2020 270.00p 270.00p 256.61p 262.80p 2310121
18/05/2020 257.50p 264.90p 254.70p 263.00p 4147255
15/05/2020 246.80p 258.00p 245.25p 249.60p 3341349
14/05/2020 235.70p 242.40p 225.50p 241.30p 3294843
13/05/2020 249.60p 255.20p 239.64p 242.60p 3329156
12/05/2020 256.50p 274.00p 245.60p 254.60p 2905013
11/05/2020 266.70p 275.70p 251.90p 253.30p 2885734
08/05/2020 256.80p 274.67p 256.10p 270.00p 2467449
07/05/2020 256.80p 274.67p 256.10p 270.00p 2467449
06/05/2020 254.90p 268.78p 253.50p 257.40p 2929084
05/05/2020 252.00p 260.70p 249.30p 254.10p 1903310
04/05/2020 251.60p 254.20p 240.50p 250.60p 2886299
01/05/2020 260.60p 264.00p 250.60p 256.40p 1420843
30/04/2020 279.30p 282.50p 263.78p 265.20p 3968894
29/04/2020 248.00p 278.00p 244.20p 278.00p 4557616
28/04/2020 251.70p 257.20p 242.00p 246.90p 7632229
27/04/2020 251.60p 256.00p 246.30p 253.10p 1984845
24/04/2020 249.20p 253.80p 245.30p 246.30p 1818282
23/04/2020 240.90p 256.80p 239.80p 254.90p 2074811
22/04/2020 236.20p 246.00p 234.80p 238.90p 2661936
21/04/2020 256.60p 259.60p 233.80p 233.80p 3756896
20/04/2020 259.80p 264.90p 251.70p 263.40p 2002885
17/04/2020 262.00p 268.60p 256.40p 260.50p 3124127
16/04/2020 234.00p 255.50p 232.80p 250.60p 5080273
15/04/2020 250.00p 254.30p 230.50p 232.70p 4693969
14/04/2020 272.70p 273.58p 250.90p 252.60p 3372627
09/04/2020 269.10p 280.40p 258.20p 264.30p 3195542
08/04/2020 244.40p 261.70p 241.50p 261.10p 4448064
07/04/2020 241.60p 255.60p 241.27p 248.30p 4685432
06/04/2020 232.00p 241.00p 231.00p 232.40p 2991914
03/04/2020 227.90p 232.52p 222.00p 228.00p 2028916
02/04/2020 227.10p 242.40p 223.40p 231.10p 3930565
01/04/2020 220.00p 232.50p 220.00p 226.20p 2877494
31/03/2020 228.20p 244.40p 225.20p 231.60p 5196856
30/03/2020 239.20p 245.00p 223.00p 226.70p 3160695
27/03/2020 251.50p 254.06p 229.12p 239.90p 4477166
26/03/2020 239.80p 253.60p 234.00p 250.50p 3259473
25/03/2020 252.50p 273.80p 239.40p 254.30p 5992076
24/03/2020 225.50p 253.40p 219.80p 252.10p 6056627
23/03/2020 203.60p 223.05p 200.60p 210.10p 4677785
20/03/2020 239.90p 240.00p 206.90p 224.40p 10791322
19/03/2020 227.50p 241.10p 206.40p 209.80p 6797840
18/03/2020 247.00p 248.48p 219.40p 230.50p 5459353
17/03/2020 273.00p 273.00p 202.90p 249.70p 5707464
16/03/2020 226.30p 250.10p 214.10p 243.30p 6178869
13/03/2020 228.60p 244.50p 202.00p 228.80p 8262325
12/03/2020 234.90p 235.40p 203.40p 203.40p 8562870
11/03/2020 253.50p 259.00p 242.70p 247.30p 6455211
10/03/2020 240.30p 260.50p 233.60p 246.80p 8356707
09/03/2020 236.90p 242.60p 225.50p 232.30p 5458271
06/03/2020 278.90p 284.90p 269.10p 269.10p 5555898
05/03/2020 303.00p 303.81p 281.10p 289.30p 5367510
04/03/2020 336.90p 337.80p 323.30p 328.40p 4101988
03/03/2020 319.40p 336.50p 317.00p 330.60p 4328649
02/03/2020 337.80p 344.52p 309.30p 317.60p 7375658
28/02/2020 320.80p 337.00p 316.50p 326.30p 7867432
27/02/2020 365.00p 371.60p 330.40p 337.00p 8094270
26/02/2020 365.60p 376.60p 343.30p 376.60p 5213188
25/02/2020 365.90p 369.60p 356.40p 359.70p 2851283
24/02/2020 377.40p 377.50p 359.36p 367.60p 3492213
21/02/2020 391.50p 391.50p 376.10p 387.40p 2488211
20/02/2020 388.50p 397.70p 387.70p 387.70p 2179750
19/02/2020 384.60p 390.50p 381.90p 390.40p 1753695
18/02/2020 384.70p 384.70p 371.00p 377.20p 3449235
17/02/2020 393.90p 395.00p 386.50p 388.10p 1174566
14/02/2020 395.00p 395.00p 385.50p 385.50p 2301313
13/02/2020 407.00p 420.00p 390.00p 391.60p 2394593
12/02/2020 397.00p 408.40p 386.60p 405.00p 2954814
11/02/2020 398.40p 401.30p 379.70p 392.10p 2672737
10/02/2020 398.00p 403.20p 389.20p 389.20p 1877900
07/02/2020 400.00p 406.60p 390.80p 397.50p 3040073
06/02/2020 401.90p 408.10p 394.50p 404.90p 3181271
05/02/2020 385.50p 401.40p 379.32p 394.10p 3782053
04/02/2020 360.00p 382.20p 360.00p 381.70p 3037566
03/02/2020 349.30p 360.50p 345.30p 356.30p 2237385
31/01/2020 376.00p 376.00p 350.00p 352.60p 3364717
30/01/2020 363.00p 381.10p 360.63p 368.40p 2148086
29/01/2020 375.00p 377.60p 365.50p 369.40p 2290206
28/01/2020 368.90p 369.20p 353.30p 366.70p 2343733
27/01/2020 370.90p 373.20p 356.40p 361.70p 3947790
24/01/2020 384.40p 385.80p 375.20p 379.20p 2096019
23/01/2020 397.10p 400.30p 372.20p 374.70p 4171702
22/01/2020 406.00p 411.60p 394.50p 400.60p 2567536
21/01/2020 421.80p 426.12p 395.28p 402.00p 3326440
20/01/2020 421.60p 433.50p 419.34p 426.20p 2672183
17/01/2020 393.80p 425.70p 393.80p 418.80p 4103799
16/01/2020 394.10p 395.00p 387.90p 393.70p 2457720
15/01/2020 391.50p 397.09p 386.50p 391.50p 2867468
14/01/2020 412.40p 413.40p 395.10p 395.10p 2316112
13/01/2020 394.00p 412.50p 391.60p 412.50p 2536168
10/01/2020 397.20p 397.20p 389.80p 391.10p 1510048
09/01/2020 389.80p 397.80p 386.90p 390.60p 2010284
08/01/2020 385.30p 394.00p 384.40p 385.10p 1540257
07/01/2020 392.80p 395.00p 383.60p 393.10p 1707519
06/01/2020 397.00p 398.50p 383.70p 387.00p 1742923
03/01/2020 398.00p 402.70p 389.80p 400.90p 2208840
02/01/2020 411.20p 413.43p 401.10p 406.10p 2143116
31/12/2019 399.00p 410.30p 387.40p 404.00p 1125441
30/12/2019 405.10p 405.10p 395.90p 399.70p 1307607
27/12/2019 399.80p 408.60p 393.62p 400.50p 1265068
24/12/2019 394.60p 400.10p 388.50p 395.90p 380677
23/12/2019 395.00p 401.20p 389.50p 398.70p 1250912
20/12/2019 399.30p 409.70p 395.50p 396.90p 3232615
19/12/2019 410.00p 411.00p 397.00p 400.90p 2338860
18/12/2019 396.30p 408.50p 391.40p 406.40p 3100996
17/12/2019 395.00p 399.30p 382.68p 397.10p 2683662
16/12/2019 383.80p 393.60p 381.54p 390.50p 2176217
13/12/2019 375.00p 389.70p 371.48p 376.30p 4053623
12/12/2019 357.80p 374.50p 349.80p 369.50p 3701969
11/12/2019 364.30p 366.70p 346.40p 353.40p 3357708
10/12/2019 361.70p 368.60p 358.80p 361.60p 2745730
09/12/2019 359.00p 365.30p 353.40p 361.00p 1836816
06/12/2019 349.30p 357.00p 340.60p 357.00p 2224411
05/12/2019 356.10p 357.20p 339.19p 341.40p 2666382
04/12/2019 345.40p 359.40p 343.10p 357.20p 4701848
03/12/2019 372.50p 372.50p 343.92p 345.40p 4092947
02/12/2019 367.10p 378.00p 367.10p 373.10p 2189229
29/11/2019 370.00p 374.49p 366.00p 370.40p 2810232
28/11/2019 372.10p 375.24p 363.70p 369.20p 1470219
27/11/2019 372.90p 378.62p 370.20p 374.80p 2628461
26/11/2019 373.60p 373.90p 361.70p 366.60p 4491569
25/11/2019 364.00p 374.89p 361.90p 371.10p 2777469
22/11/2019 356.40p 361.70p 349.20p 358.70p 3107984
21/11/2019 358.60p 359.10p 340.40p 353.10p 3025740
20/11/2019 361.30p 366.30p 349.70p 363.70p 2318803
19/11/2019 362.40p 369.10p 358.40p 360.50p 1802340
18/11/2019 364.90p 366.48p 354.50p 358.00p 2166617
15/11/2019 363.70p 365.30p 352.70p 363.30p 2367642
14/11/2019 370.00p 372.34p 355.00p 356.50p 2127673
13/11/2019 359.00p 368.35p 357.70p 366.00p 2179792
12/11/2019 353.20p 365.10p 351.90p 365.10p 3448481
11/11/2019 368.80p 369.00p 346.50p 351.00p 3599740
08/11/2019 384.30p 384.30p 365.50p 370.80p 2808528
07/11/2019 379.00p 393.00p 378.50p 385.50p 3061532
06/11/2019 378.00p 384.70p 373.60p 375.80p 2771607
05/11/2019 384.70p 388.30p 374.00p 377.00p 2393072
04/11/2019 382.80p 387.80p 369.40p 378.70p 3107393
01/11/2019 365.00p 381.70p 362.40p 379.60p 1996620

*Close Price adjusted for both dividends and splits