Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2019 377.90p 380.70p 366.40p 367.20p 2320105
30/10/2019 390.00p 390.00p 372.40p 378.80p 1870628
29/10/2019 393.90p 399.20p 386.40p 386.80p 1976603
28/10/2019 381.40p 396.50p 381.40p 393.00p 1674738
25/10/2019 378.90p 388.36p 373.90p 384.10p 1656265
24/10/2019 390.00p 393.10p 377.60p 380.40p 2020925
23/10/2019 376.60p 395.63p 376.60p 393.00p 3908364
22/10/2019 383.80p 384.20p 373.99p 380.20p 2349494
21/10/2019 373.80p 387.90p 373.38p 380.30p 2720684
18/10/2019 395.80p 395.80p 375.20p 375.20p 3585256
17/10/2019 398.80p 400.01p 391.30p 393.20p 1963365
16/10/2019 401.00p 402.60p 394.40p 397.80p 3297966
15/10/2019 421.30p 424.90p 404.00p 404.00p 3168667
14/10/2019 430.80p 432.80p 413.65p 417.70p 2187459
11/10/2019 414.60p 434.50p 412.60p 434.50p 3025458
10/10/2019 412.20p 416.60p 410.20p 414.00p 2668050
09/10/2019 413.00p 416.70p 406.90p 408.10p 2707597
08/10/2019 429.50p 429.50p 411.10p 415.00p 2335261
07/10/2019 425.50p 425.60p 419.10p 423.20p 1595384
04/10/2019 417.80p 422.40p 414.50p 422.20p 2527338
03/10/2019 435.80p 436.72p 418.80p 422.10p 2448196
02/10/2019 456.00p 456.20p 437.30p 438.70p 2501887
01/10/2019 469.30p 469.70p 454.20p 457.00p 2635046
30/09/2019 463.70p 475.25p 463.70p 467.60p 2688501
27/09/2019 462.90p 473.20p 461.93p 467.30p 1495679
26/09/2019 462.50p 476.60p 460.00p 460.00p 2579603
25/09/2019 459.60p 465.60p 457.20p 465.50p 2259731
24/09/2019 486.40p 487.00p 458.60p 460.10p 3527286
23/09/2019 486.80p 488.80p 477.50p 487.00p 2132467
20/09/2019 491.10p 493.21p 478.80p 491.00p 5317409
19/09/2019 502.00p 502.60p 490.48p 490.70p 2437952
18/09/2019 502.00p 512.20p 500.40p 503.00p 2424055
17/09/2019 513.40p 515.12p 493.40p 497.90p 4012431
16/09/2019 527.40p 530.80p 512.80p 518.00p 2272348
13/09/2019 529.00p 538.60p 519.40p 535.40p 2060748
12/09/2019 525.00p 547.60p 522.00p 530.00p 4307794
11/09/2019 506.60p 525.00p 506.20p 523.40p 6293719
10/09/2019 489.30p 501.40p 487.00p 501.40p 2637479
09/09/2019 500.00p 503.78p 479.10p 492.60p 3324009
06/09/2019 502.00p 503.80p 490.60p 499.50p 2107489
05/09/2019 507.80p 509.60p 497.30p 502.20p 2495509
04/09/2019 488.80p 502.20p 487.30p 499.30p 1952763
03/09/2019 496.00p 496.30p 482.30p 486.30p 1841475
02/09/2019 497.00p 501.40p 489.50p 494.90p 1739566
30/08/2019 485.10p 496.30p 484.10p 496.30p 2681750
29/08/2019 483.60p 492.80p 479.30p 486.50p 2472484
28/08/2019 485.00p 490.40p 480.90p 485.40p 2695783
27/08/2019 487.50p 489.60p 472.90p 483.10p 4179807
23/08/2019 491.20p 495.20p 477.60p 481.50p 1990137
22/08/2019 489.40p 500.20p 482.90p 489.90p 2189616
21/08/2019 497.10p 500.00p 490.40p 492.40p 2516353
20/08/2019 499.80p 506.60p 491.60p 493.00p 1988190
19/08/2019 503.40p 507.00p 498.30p 503.00p 3283783
16/08/2019 495.00p 500.80p 488.00p 496.00p 2628674
15/08/2019 512.40p 512.40p 486.50p 498.90p 4698576
14/08/2019 556.40p 558.17p 524.80p 527.40p 4001322
13/08/2019 570.60p 570.60p 544.94p 556.40p 3003819
12/08/2019 570.60p 575.39p 553.80p 564.20p 1845932
09/08/2019 614.60p 617.60p 562.80p 562.80p 3351123
08/08/2019 602.20p 620.40p 598.21p 617.60p 1991572
07/08/2019 604.60p 609.40p 596.40p 600.00p 2454226
06/08/2019 604.80p 614.80p 599.00p 602.20p 2228954
05/08/2019 606.40p 608.80p 593.60p 607.20p 2278123
02/08/2019 632.00p 633.20p 607.20p 612.80p 3748916
01/08/2019 651.00p 651.60p 633.98p 645.20p 2695503
31/07/2019 677.60p 684.20p 648.40p 651.00p 3053544
30/07/2019 669.60p 672.60p 661.40p 665.00p 1319131
29/07/2019 656.60p 668.60p 655.74p 665.00p 1880426
26/07/2019 648.00p 654.68p 636.80p 654.00p 1842977
25/07/2019 651.00p 667.80p 648.80p 654.20p 1911012
24/07/2019 668.00p 669.20p 652.00p 653.60p 2219643
23/07/2019 666.80p 674.40p 661.80p 671.60p 2529284
22/07/2019 646.80p 661.00p 644.08p 657.80p 2037509
19/07/2019 641.20p 653.00p 641.20p 645.00p 1814779
18/07/2019 644.00p 645.80p 630.80p 638.60p 2356996
17/07/2019 646.20p 652.09p 641.00p 647.00p 2791468
16/07/2019 636.00p 648.40p 632.80p 645.60p 2561031
15/07/2019 624.20p 635.80p 622.00p 633.40p 1652031
12/07/2019 612.80p 625.60p 612.60p 618.20p 1604757
11/07/2019 629.40p 634.40p 608.60p 612.00p 2185603
10/07/2019 621.40p 630.40p 616.60p 625.20p 2864522
09/07/2019 626.80p 627.60p 617.80p 625.20p 2565007
08/07/2019 631.00p 635.60p 623.20p 630.80p 3230723
05/07/2019 648.20p 653.40p 624.84p 629.00p 2963117
04/07/2019 669.20p 671.19p 646.40p 653.00p 1881356
03/07/2019 675.20p 680.20p 666.60p 672.40p 2637731
02/07/2019 670.00p 673.00p 663.60p 670.20p 2384727
01/07/2019 670.00p 676.20p 661.20p 665.60p 2599236
28/06/2019 655.00p 665.20p 637.20p 665.20p 4914574
27/06/2019 668.60p 668.60p 651.40p 655.60p 2315367
26/06/2019 638.80p 667.60p 634.80p 664.40p 3094891
25/06/2019 642.80p 654.20p 637.60p 639.00p 3326118
24/06/2019 633.80p 643.20p 630.20p 639.00p 4375383
21/06/2019 652.00p 654.40p 633.00p 636.00p 8494518
20/06/2019 642.40p 653.40p 635.00p 650.80p 11499442
19/06/2019 697.80p 705.20p 670.00p 675.80p 5679752
18/06/2019 695.60p 707.40p 688.20p 699.80p 5304427
17/06/2019 699.00p 710.20p 694.40p 709.40p 3925110
14/06/2019 691.60p 698.40p 683.55p 696.00p 3445970
13/06/2019 669.20p 689.00p 665.00p 689.00p 3190981
12/06/2019 663.60p 675.60p 661.34p 673.00p 4344756
11/06/2019 655.40p 670.00p 654.00p 663.00p 5615327
10/06/2019 638.60p 652.00p 633.60p 649.00p 2209947
07/06/2019 620.80p 638.80p 617.60p 633.00p 2435449
06/06/2019 609.20p 629.00p 605.00p 619.60p 3831938
05/06/2019 609.20p 611.40p 602.00p 611.40p 3589821
04/06/2019 602.40p 615.40p 596.17p 607.20p 3870377
03/06/2019 583.40p 603.40p 575.00p 602.60p 4180815
31/05/2019 587.20p 589.00p 578.60p 588.00p 3864637
30/05/2019 587.40p 600.00p 584.20p 593.20p 1989890
29/05/2019 589.60p 601.80p 570.59p 579.40p 3000346
28/05/2019 609.60p 617.00p 583.40p 587.60p 43487848
24/05/2019 590.60p 612.20p 590.60p 606.60p 4450528
23/05/2019 584.60p 600.40p 582.60p 586.60p 4906839
22/05/2019 589.80p 599.00p 587.00p 589.40p 3186334
21/05/2019 579.00p 589.20p 576.00p 589.20p 3334629
20/05/2019 576.60p 582.80p 570.60p 575.60p 4083150
17/05/2019 580.20p 580.60p 563.60p 569.00p 3408518
16/05/2019 582.60p 587.60p 574.20p 581.60p 3337734
15/05/2019 585.00p 586.40p 558.20p 578.60p 3339487
14/05/2019 562.20p 588.20p 561.80p 580.40p 6291257
13/05/2019 575.00p 577.60p 554.20p 556.40p 5092528
10/05/2019 592.20p 598.40p 581.80p 586.40p 2122304
09/05/2019 592.60p 595.02p 581.40p 583.40p 1770000
08/05/2019 603.20p 611.20p 582.80p 597.80p 3568600
07/05/2019 613.60p 614.20p 601.80p 604.40p 2287937
03/05/2019 604.00p 616.20p 602.11p 607.40p 1438990
02/05/2019 608.00p 614.20p 596.20p 605.60p 2872666
01/05/2019 635.00p 635.00p 625.00p 625.00p 906097
30/04/2019 639.00p 639.80p 627.60p 627.60p 2887831
29/04/2019 646.40p 646.40p 628.80p 638.60p 2535173
26/04/2019 645.80p 646.80p 637.18p 640.00p 2459255
25/04/2019 651.80p 655.00p 638.20p 644.00p 2404772
24/04/2019 661.80p 667.80p 650.00p 650.00p 1937872
23/04/2019 670.00p 671.20p 658.00p 660.00p 2430405
18/04/2019 669.00p 674.00p 664.00p 667.00p 2513143
17/04/2019 662.60p 671.40p 651.00p 669.00p 2743599
16/04/2019 648.80p 668.60p 647.80p 659.80p 2921685
15/04/2019 649.60p 652.00p 641.40p 644.80p 1528416
12/04/2019 638.00p 647.40p 632.60p 647.00p 2662818
11/04/2019 650.00p 651.40p 635.80p 635.80p 2178142
10/04/2019 648.00p 649.40p 642.80p 648.20p 1297089
09/04/2019 649.00p 653.60p 639.40p 644.60p 1631967
08/04/2019 650.00p 657.80p 646.17p 646.80p 2045453
05/04/2019 636.40p 650.00p 632.20p 650.00p 1460318
04/04/2019 646.20p 646.80p 631.60p 638.00p 1360423
03/04/2019 640.60p 651.20p 636.80p 644.00p 2138628
02/04/2019 640.60p 643.20p 625.20p 636.40p 2053612
01/04/2019 624.60p 640.60p 624.60p 640.00p 2649418
29/03/2019 616.40p 622.00p 609.20p 620.40p 2345742
28/03/2019 616.40p 624.60p 615.40p 616.00p 1404154
27/03/2019 615.00p 619.14p 607.60p 614.80p 2303049
26/03/2019 606.00p 614.00p 605.20p 610.20p 1371648
25/03/2019 597.60p 597.60p 582.00p 594.80p 1633052
22/03/2019 608.00p 614.60p 592.00p 594.40p 2140861
21/03/2019 600.00p 613.80p 600.00p 608.00p 3062415
20/03/2019 601.40p 606.80p 594.44p 598.60p 3408695
19/03/2019 595.00p 606.00p 583.07p 606.00p 6950807
18/03/2019 620.00p 634.80p 618.80p 630.00p 2827390
15/03/2019 624.40p 631.80p 617.00p 618.40p 3898590
14/03/2019 615.40p 627.20p 615.40p 621.00p 2771685
13/03/2019 607.20p 620.00p 607.00p 619.20p 3028306
12/03/2019 600.00p 611.20p 597.60p 611.00p 3302666
11/03/2019 584.00p 596.40p 583.60p 595.20p 1525129
08/03/2019 573.20p 581.40p 568.80p 579.80p 1942322
07/03/2019 578.40p 585.80p 568.40p 580.80p 2714226
06/03/2019 588.20p 612.40p 588.20p 610.00p 3139956
05/03/2019 583.80p 594.12p 581.20p 591.80p 1841273
04/03/2019 582.80p 586.00p 576.00p 581.80p 1561128
01/03/2019 559.00p 575.83p 551.60p 574.40p 2684927
28/02/2019 560.00p 570.60p 543.60p 564.60p 2522543
27/02/2019 554.60p 561.00p 547.40p 556.40p 1514016
26/02/2019 558.60p 561.40p 552.80p 561.00p 1698307
25/02/2019 549.00p 563.19p 542.28p 556.60p 1498508
22/02/2019 538.00p 555.00p 531.40p 550.20p 1563029
21/02/2019 536.00p 542.60p 528.20p 531.40p 2145024
20/02/2019 534.20p 539.40p 525.40p 537.00p 2581936
19/02/2019 533.00p 537.20p 532.40p 535.80p 1159906
18/02/2019 533.80p 537.80p 530.60p 535.20p 960335
15/02/2019 521.40p 542.20p 519.00p 534.00p 1221687
14/02/2019 530.00p 531.00p 520.00p 520.20p 1613715
13/02/2019 527.80p 539.40p 526.40p 533.40p 1665648
12/02/2019 530.00p 531.00p 525.20p 529.60p 1343074
11/02/2019 528.20p 530.80p 523.00p 525.80p 1367318
08/02/2019 520.00p 527.40p 516.30p 517.60p 1335031
07/02/2019 528.20p 531.40p 518.60p 520.60p 1020598
06/02/2019 517.60p 529.60p 515.00p 528.00p 1320337
05/02/2019 516.00p 521.85p 511.00p 514.40p 1400235
04/02/2019 510.80p 512.80p 503.80p 511.20p 1612743
01/02/2019 499.30p 515.20p 494.90p 507.60p 1537010
31/01/2019 487.70p 502.40p 487.00p 498.20p 1628509
30/01/2019 486.20p 489.70p 483.80p 486.80p 1185456
29/01/2019 479.50p 485.20p 474.10p 479.60p 1008293
28/01/2019 473.30p 490.30p 471.30p 473.70p 1557846
25/01/2019 465.00p 473.60p 463.20p 473.30p 1598306
24/01/2019 454.80p 466.60p 452.40p 463.60p 1351661
23/01/2019 449.90p 466.00p 442.90p 455.50p 1815066
22/01/2019 462.30p 462.75p 446.90p 447.60p 1527618
21/01/2019 466.60p 474.50p 457.70p 463.80p 1113145
18/01/2019 461.60p 471.16p 461.60p 466.00p 1404660

*Close Price adjusted for both dividends and splits