Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2019 454.90p 461.40p 454.90p 459.10p 969525
16/01/2019 483.00p 488.60p 456.20p 460.00p 1910688
15/01/2019 488.30p 493.70p 476.60p 477.10p 1374988
14/01/2019 483.80p 490.80p 480.00p 484.40p 1231688
11/01/2019 490.40p 496.00p 482.70p 484.10p 1729052
10/01/2019 490.60p 496.00p 482.70p 490.00p 1559524
09/01/2019 484.90p 498.52p 478.85p 488.90p 2373226
08/01/2019 473.70p 479.45p 466.40p 474.50p 1511385
07/01/2019 475.30p 485.72p 472.50p 475.40p 1922727
04/01/2019 450.00p 470.20p 435.50p 469.20p 2793313
03/01/2019 471.80p 473.43p 439.20p 442.10p 2597812
02/01/2019 480.50p 488.80p 451.30p 479.20p 1823515
31/12/2018 490.00p 492.10p 476.80p 480.50p 555279
28/12/2018 473.00p 489.60p 471.40p 484.90p 1639130
27/12/2018 469.80p 485.80p 460.00p 467.70p 1795129
24/12/2018 479.50p 485.30p 464.30p 469.80p 442720
21/12/2018 476.60p 487.40p 469.40p 485.70p 3708988
20/12/2018 468.30p 483.30p 458.90p 473.30p 1940860
19/12/2018 465.10p 480.54p 464.80p 479.20p 2799586
18/12/2018 459.70p 477.00p 458.70p 462.00p 2235085
17/12/2018 467.80p 469.60p 456.10p 464.20p 1805715
14/12/2018 476.90p 478.10p 461.09p 464.40p 2765379
13/12/2018 480.20p 494.60p 469.90p 483.30p 2233522
12/12/2018 477.60p 483.30p 472.20p 480.20p 2732290
11/12/2018 470.10p 481.60p 466.10p 479.30p 2871149
10/12/2018 479.70p 479.90p 464.70p 466.50p 1989444
07/12/2018 473.00p 496.40p 469.30p 481.60p 2286449
06/12/2018 471.20p 475.70p 459.90p 463.80p 2882916
05/12/2018 485.20p 485.70p 477.80p 480.90p 1619848
04/12/2018 486.90p 499.10p 485.77p 492.80p 2645579
03/12/2018 470.10p 498.10p 468.70p 488.80p 5946877
30/11/2018 467.60p 467.60p 454.10p 454.10p 12893907
29/11/2018 468.50p 475.50p 462.50p 464.20p 2624123
28/11/2018 464.50p 468.70p 452.90p 456.90p 3031276
27/11/2018 473.90p 476.70p 460.20p 460.60p 3039643
26/11/2018 478.00p 482.80p 467.80p 476.10p 2775265
23/11/2018 484.00p 492.04p 464.40p 471.70p 2682231
22/11/2018 507.80p 513.78p 486.60p 491.40p 2650682
21/11/2018 517.40p 524.20p 505.20p 522.40p 2532800
20/11/2018 545.60p 549.60p 509.20p 515.20p 3781110
19/11/2018 554.80p 563.00p 547.80p 548.40p 1581659
16/11/2018 557.40p 559.40p 544.04p 551.20p 2228805
15/11/2018 527.60p 552.20p 525.20p 547.00p 2394142
14/11/2018 531.80p 537.60p 513.00p 519.80p 3310055
13/11/2018 549.60p 555.80p 528.80p 537.60p 1990184
12/11/2018 570.00p 577.20p 544.40p 544.60p 2354257
09/11/2018 577.00p 580.80p 554.20p 561.00p 2593553
08/11/2018 573.60p 583.00p 569.00p 582.40p 2081305
07/11/2018 569.20p 580.40p 565.20p 571.00p 1532586
06/11/2018 570.80p 575.15p 558.60p 561.20p 2098501
05/11/2018 546.20p 584.60p 546.20p 569.80p 2645776
02/11/2018 559.40p 579.20p 546.40p 547.80p 2544092
01/11/2018 540.40p 554.40p 534.80p 549.60p 2352435
31/10/2018 537.20p 551.00p 529.20p 543.00p 2388739
30/10/2018 530.60p 552.60p 520.20p 524.20p 3003500
29/10/2018 502.60p 539.80p 502.60p 525.40p 2636844
26/10/2018 528.20p 531.00p 487.40p 503.00p 3770608
25/10/2018 518.00p 558.80p 508.40p 537.00p 3839002
24/10/2018 515.20p 539.20p 515.00p 521.40p 2385201
23/10/2018 507.20p 515.00p 498.90p 511.40p 2588202
22/10/2018 528.20p 534.00p 513.20p 514.60p 1878048
19/10/2018 554.80p 575.60p 523.60p 523.60p 2309769
18/10/2018 551.00p 559.60p 544.40p 553.00p 1723239
17/10/2018 550.00p 567.40p 543.60p 551.00p 1898780
16/10/2018 533.20p 548.60p 530.00p 548.00p 1702157
15/10/2018 529.80p 539.40p 529.00p 536.80p 1248097
12/10/2018 525.40p 538.40p 517.40p 530.80p 2085303
11/10/2018 526.20p 527.60p 506.40p 514.60p 4996405
10/10/2018 564.80p 571.28p 534.20p 534.20p 2445047
09/10/2018 550.20p 576.12p 550.00p 564.80p 2707141
08/10/2018 554.60p 554.60p 541.00p 547.40p 1638295
05/10/2018 568.80p 571.69p 552.20p 553.60p 2813742
04/10/2018 580.40p 589.60p 570.40p 570.40p 1636085
03/10/2018 577.20p 588.77p 575.80p 584.00p 2050630
02/10/2018 565.60p 578.00p 558.00p 578.00p 1513677
01/10/2018 563.20p 571.40p 559.00p 568.20p 1224953
28/09/2018 560.00p 568.80p 558.40p 566.60p 1811608
27/09/2018 557.20p 564.40p 554.20p 560.60p 1741567
26/09/2018 566.60p 569.66p 555.40p 559.20p 2284118
25/09/2018 550.40p 568.00p 548.40p 565.80p 2520010
24/09/2018 538.40p 554.80p 538.00p 549.40p 1758401
21/09/2018 541.20p 547.20p 535.00p 547.20p 7924856
20/09/2018 527.60p 535.60p 524.40p 534.60p 2864509
19/09/2018 509.80p 533.00p 503.40p 527.40p 2771999
18/09/2018 496.70p 511.60p 494.90p 509.20p 3005628
17/09/2018 481.10p 497.10p 479.90p 495.70p 1650868
14/09/2018 477.00p 486.10p 477.00p 483.70p 1096472
13/09/2018 475.10p 487.80p 471.30p 475.10p 1855544
12/09/2018 467.00p 477.50p 465.50p 475.30p 2046284
11/09/2018 476.80p 480.40p 463.50p 467.00p 2405016
10/09/2018 483.40p 487.50p 475.00p 476.10p 2033609
07/09/2018 485.20p 487.90p 476.60p 481.30p 2174007
06/09/2018 491.80p 498.70p 484.60p 487.40p 2345363
05/09/2018 492.50p 495.60p 485.40p 489.70p 2211310
04/09/2018 506.60p 510.80p 494.40p 496.60p 1734176
03/09/2018 503.00p 513.60p 496.80p 508.60p 1417740
31/08/2018 511.40p 511.40p 496.80p 497.50p 2553543
30/08/2018 516.60p 522.20p 508.60p 510.20p 2099243
29/08/2018 520.40p 521.80p 511.40p 518.60p 1939996
28/08/2018 494.00p 527.80p 493.70p 518.00p 2970513
24/08/2018 484.40p 492.40p 484.20p 491.60p 1523708
23/08/2018 476.90p 492.40p 476.90p 487.80p 1880643
22/08/2018 480.50p 481.30p 470.60p 480.00p 1804453
21/08/2018 483.20p 486.30p 472.50p 486.10p 1875382
20/08/2018 471.70p 496.70p 471.70p 479.70p 2650223
17/08/2018 461.20p 471.80p 457.89p 466.60p 2295497
16/08/2018 476.00p 478.70p 457.80p 461.30p 3131279
15/08/2018 518.00p 518.00p 484.90p 488.90p 3596571
14/08/2018 520.40p 530.00p 508.80p 517.60p 2285921
13/08/2018 504.80p 524.40p 492.88p 520.60p 2218557
10/08/2018 543.60p 546.20p 501.60p 510.00p 5707532
09/08/2018 563.80p 565.40p 542.60p 560.40p 2104372
08/08/2018 550.00p 562.00p 546.00p 556.60p 1725000
07/08/2018 553.60p 559.00p 549.20p 554.00p 2466538
06/08/2018 551.00p 554.40p 543.60p 546.00p 1654898
03/08/2018 540.00p 551.20p 534.40p 547.80p 2130448
02/08/2018 544.80p 544.80p 529.20p 536.20p 2436935
01/08/2018 556.00p 557.20p 548.20p 550.40p 2152091
31/07/2018 546.40p 562.00p 539.00p 557.00p 2587359
30/07/2018 541.00p 555.00p 534.20p 545.20p 1877013
27/07/2018 548.40p 563.60p 545.20p 545.20p 2374567
26/07/2018 538.80p 550.80p 537.60p 550.00p 1775504
25/07/2018 548.00p 548.00p 534.00p 537.20p 2468613
24/07/2018 528.80p 552.00p 527.00p 549.00p 3321605
23/07/2018 517.20p 529.80p 516.80p 523.00p 1541653
20/07/2018 522.00p 528.60p 513.60p 522.60p 1360654
19/07/2018 534.20p 536.60p 518.60p 523.00p 1914492
18/07/2018 527.00p 539.20p 522.00p 538.20p 1960401
17/07/2018 515.20p 526.79p 506.71p 522.60p 2394365
16/07/2018 522.80p 523.40p 511.00p 514.20p 873914
13/07/2018 516.20p 526.60p 512.40p 522.00p 2568943
12/07/2018 505.80p 513.20p 500.00p 511.60p 1547636
11/07/2018 516.00p 519.60p 497.27p 504.80p 2084998
10/07/2018 521.80p 530.00p 517.20p 527.60p 2008154
09/07/2018 518.40p 526.80p 511.00p 522.80p 1628470
06/07/2018 507.60p 510.00p 496.70p 510.00p 1701920
05/07/2018 489.10p 507.60p 486.00p 504.80p 2031921
04/07/2018 502.40p 502.40p 488.10p 490.20p 1475742
03/07/2018 492.80p 506.20p 482.60p 503.00p 2967756
02/07/2018 502.60p 514.60p 491.30p 491.80p 3104628
29/06/2018 514.00p 524.20p 501.40p 508.40p 2450048
28/06/2018 509.40p 514.40p 499.60p 507.00p 1970903
27/06/2018 510.00p 517.20p 498.60p 513.60p 2354790
26/06/2018 508.00p 515.20p 502.60p 506.60p 1873641
25/06/2018 520.40p 521.20p 502.40p 502.80p 1946213
22/06/2018 520.20p 524.80p 515.20p 522.00p 2487184
21/06/2018 528.00p 531.40p 513.60p 515.80p 2044859
20/06/2018 522.60p 531.80p 515.60p 524.80p 2932089
19/06/2018 532.20p 535.40p 508.40p 515.60p 4353825
18/06/2018 531.60p 538.20p 514.00p 538.20p 3203258
15/06/2018 550.00p 551.40p 529.60p 529.60p 13231640
14/06/2018 550.80p 556.80p 543.34p 551.40p 3511291
13/06/2018 550.20p 572.00p 550.20p 556.60p 3920607
12/06/2018 537.20p 557.29p 536.26p 551.80p 2857277
11/06/2018 502.40p 547.20p 502.40p 537.00p 4405568
08/06/2018 509.60p 515.00p 495.50p 499.40p 3585752
07/06/2018 520.40p 525.20p 512.00p 513.40p 2038791
06/06/2018 517.00p 527.60p 513.80p 523.20p 2145874
05/06/2018 506.60p 526.00p 506.60p 515.00p 2820829
04/06/2018 524.20p 529.80p 504.80p 508.60p 2249805
01/06/2018 512.40p 527.00p 501.80p 522.60p 5027656
31/05/2018 483.50p 512.80p 476.70p 510.80p 5107123
30/05/2018 484.00p 487.50p 472.30p 482.90p 1987271
29/05/2018 477.90p 489.60p 467.30p 484.70p 2380799
25/05/2018 482.50p 483.80p 475.60p 478.40p 1706910
24/05/2018 485.30p 492.00p 480.70p 480.70p 2206606
23/05/2018 486.80p 492.40p 475.70p 480.00p 2594911
22/05/2018 480.90p 492.30p 479.75p 490.90p 2835204
21/05/2018 499.50p 502.60p 481.80p 483.70p 3889715
18/05/2018 504.80p 510.00p 492.10p 502.20p 2671611
17/05/2018 499.30p 505.20p 497.90p 504.60p 2262876
16/05/2018 489.50p 503.80p 489.50p 498.30p 4618810
15/05/2018 501.40p 512.40p 495.80p 495.80p 3706920
14/05/2018 510.80p 514.20p 497.50p 502.20p 4888597
11/05/2018 502.00p 520.00p 500.20p 512.40p 4537166
10/05/2018 510.20p 510.26p 496.90p 501.20p 4376385
09/05/2018 492.00p 509.00p 489.70p 507.80p 2170755
08/05/2018 483.00p 495.50p 479.50p 490.60p 2557996
04/05/2018 490.00p 498.54p 475.08p 481.60p 3042961
03/05/2018 474.80p 496.30p 472.20p 490.00p 3469431
02/05/2018 454.90p 476.70p 451.79p 476.00p 2200228
01/05/2018 458.20p 469.70p 450.00p 452.60p 869086
30/04/2018 454.40p 467.60p 452.10p 458.20p 2399275
27/04/2018 448.80p 454.90p 444.80p 453.60p 2711537
26/04/2018 420.00p 450.00p 414.00p 449.40p 4717893
25/04/2018 408.40p 422.00p 405.00p 421.50p 4113889
24/04/2018 410.00p 413.20p 404.50p 413.20p 2537166
23/04/2018 411.60p 416.39p 403.40p 406.60p 2628180
20/04/2018 408.80p 414.50p 405.00p 407.30p 3079938
19/04/2018 401.70p 414.90p 400.52p 409.00p 2407952
18/04/2018 393.30p 406.37p 391.80p 402.60p 2802248
17/04/2018 374.10p 391.50p 374.10p 389.30p 3074265
16/04/2018 397.00p 397.00p 353.20p 365.20p 4537549
13/04/2018 396.70p 401.70p 392.00p 392.60p 1896822
12/04/2018 393.00p 400.60p 388.30p 396.80p 2038440
11/04/2018 395.00p 408.30p 383.30p 394.60p 4560852
10/04/2018 394.20p 404.60p 386.10p 389.70p 5775287
09/04/2018 450.00p 450.00p 355.50p 385.40p 10457147
06/04/2018 447.50p 468.90p 443.70p 450.50p 4858958
05/04/2018 435.40p 452.40p 432.90p 450.40p 3564095

*Close Price adjusted for both dividends and splits