Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2018 425.10p 432.80p 415.70p 427.10p 3873330
03/04/2018 430.80p 433.90p 425.40p 427.30p 4141837
29/03/2018 425.40p 439.20p 425.40p 434.50p 3335929
28/03/2018 445.40p 445.40p 422.90p 425.20p 4440081
27/03/2018 447.40p 456.90p 446.40p 452.60p 3983704
26/03/2018 439.90p 448.80p 437.70p 443.50p 3412585
23/03/2018 433.50p 441.10p 419.10p 438.10p 3434177
22/03/2018 429.70p 444.00p 427.05p 436.00p 4423236
21/03/2018 418.80p 433.50p 418.70p 432.30p 2853372
20/03/2018 414.40p 423.80p 408.80p 418.30p 3195480
19/03/2018 421.40p 424.30p 409.50p 411.30p 3062441
16/03/2018 438.40p 439.80p 415.10p 420.90p 11017892
15/03/2018 440.70p 442.40p 433.70p 438.50p 2529656
14/03/2018 442.30p 450.00p 437.90p 442.10p 2681627
13/03/2018 443.50p 457.00p 441.80p 444.20p 2928172
12/03/2018 438.40p 449.00p 436.15p 448.40p 2335912
09/03/2018 437.20p 444.80p 430.70p 437.00p 2922636
08/03/2018 436.20p 443.20p 430.20p 439.50p 2888820
07/03/2018 437.90p 462.60p 432.40p 455.10p 3678240
06/03/2018 441.10p 448.70p 435.60p 439.70p 3646123
05/03/2018 444.60p 448.60p 431.10p 437.10p 2974237
02/03/2018 447.70p 451.50p 430.13p 444.30p 4377987
01/03/2018 426.00p 461.40p 426.00p 448.20p 4425456
28/02/2018 435.00p 437.10p 425.80p 427.10p 2482215
27/02/2018 426.00p 440.50p 424.00p 438.00p 3620997
26/02/2018 437.50p 442.00p 424.30p 425.90p 2527411
23/02/2018 433.40p 437.30p 428.70p 432.20p 1972672
22/02/2018 422.60p 434.90p 415.40p 433.60p 2396225
21/02/2018 430.60p 433.50p 425.60p 427.60p 2980497
20/02/2018 415.70p 435.00p 414.90p 432.70p 4360510
19/02/2018 393.70p 414.20p 393.10p 412.00p 2221996
16/02/2018 386.70p 397.10p 382.80p 394.60p 2956657
15/02/2018 382.70p 389.10p 380.70p 383.50p 3227493
14/02/2018 366.30p 378.10p 359.40p 375.30p 3148069
13/02/2018 358.20p 364.10p 353.54p 360.60p 2860362
12/02/2018 342.00p 357.30p 342.00p 352.30p 3540241
09/02/2018 331.20p 337.10p 330.50p 333.10p 3874994
08/02/2018 350.30p 351.10p 335.80p 336.80p 3195799
07/02/2018 356.50p 359.80p 348.70p 354.90p 2961653
06/02/2018 351.20p 363.10p 344.10p 352.30p 4220365
05/02/2018 360.70p 369.80p 356.30p 367.30p 2490069
02/02/2018 380.00p 382.10p 362.30p 364.50p 3594667
01/02/2018 373.00p 384.50p 372.90p 379.10p 2075622
31/01/2018 378.80p 379.40p 371.70p 371.70p 2921611
30/01/2018 380.60p 382.00p 375.60p 376.40p 2013870
29/01/2018 386.30p 388.18p 383.00p 385.00p 2563660
26/01/2018 376.50p 385.50p 374.60p 383.70p 2451328
25/01/2018 374.70p 383.40p 372.20p 377.40p 2342357
24/01/2018 379.20p 380.50p 374.50p 374.50p 2472461
23/01/2018 397.20p 397.90p 379.52p 379.80p 2811668
22/01/2018 392.00p 401.30p 388.92p 395.40p 4321738
19/01/2018 389.70p 397.00p 386.80p 392.80p 4519580
18/01/2018 371.60p 388.90p 367.40p 388.40p 4088958
17/01/2018 372.10p 375.10p 364.20p 373.10p 3850922
16/01/2018 372.80p 377.40p 372.40p 373.90p 4811218
15/01/2018 376.50p 379.30p 373.80p 376.30p 2467282
12/01/2018 384.50p 388.40p 375.00p 375.00p 12167423
11/01/2018 375.70p 390.30p 371.30p 382.90p 4143915
10/01/2018 379.90p 381.10p 374.70p 375.00p 3462479
09/01/2018 373.50p 381.90p 373.50p 378.80p 3890358
08/01/2018 372.50p 380.20p 370.20p 371.10p 2584177
05/01/2018 370.90p 373.60p 366.40p 371.20p 1879190
04/01/2018 362.30p 374.00p 360.90p 370.00p 2308101
03/01/2018 352.30p 367.80p 351.00p 360.00p 3597204
02/01/2018 336.10p 354.90p 332.70p 354.70p 1707594
29/12/2017 341.90p 344.40p 334.60p 340.00p 878318
28/12/2017 337.80p 349.70p 335.80p 340.80p 1951093
27/12/2017 338.30p 340.10p 331.20p 338.10p 2057086
22/12/2017 334.60p 337.90p 332.00p 335.20p 736475
21/12/2017 334.60p 341.60p 328.60p 337.70p 2348051
20/12/2017 325.10p 340.60p 325.10p 335.30p 2107965
19/12/2017 326.90p 331.10p 322.20p 324.20p 1829877
18/12/2017 322.70p 332.20p 318.17p 326.80p 2243758
15/12/2017 321.80p 324.40p 316.50p 320.40p 3168928
14/12/2017 316.20p 323.10p 315.00p 322.00p 2708915
13/12/2017 311.60p 317.60p 306.60p 315.90p 2437182
12/12/2017 313.60p 314.90p 301.10p 311.00p 2121910
11/12/2017 303.10p 317.70p 303.10p 313.40p 2399388
08/12/2017 293.00p 304.40p 293.00p 302.50p 3038629
07/12/2017 295.20p 295.20p 284.40p 291.40p 1562295
06/12/2017 293.60p 298.60p 285.50p 296.50p 2305248
05/12/2017 295.10p 297.40p 288.80p 294.50p 2141931
04/12/2017 288.90p 296.90p 280.30p 293.00p 2064185
01/12/2017 287.10p 292.20p 286.30p 287.20p 1255060
30/11/2017 299.90p 299.90p 285.70p 286.30p 3149365
29/11/2017 299.80p 300.70p 294.30p 299.90p 2725191
28/11/2017 296.00p 300.50p 292.20p 299.90p 1793602
27/11/2017 296.40p 301.00p 294.70p 296.60p 2093389
24/11/2017 297.10p 299.00p 291.30p 296.10p 1549379
23/11/2017 290.40p 298.30p 288.70p 296.10p 725497
22/11/2017 286.10p 298.00p 286.10p 291.80p 2646161
21/11/2017 283.10p 284.00p 276.10p 283.20p 2023491
20/11/2017 279.80p 285.40p 278.10p 282.50p 1593945
17/11/2017 290.80p 291.80p 279.00p 279.10p 1537689
16/11/2017 289.90p 295.40p 285.80p 290.00p 2907146
15/11/2017 277.50p 290.10p 265.70p 287.60p 3431332
14/11/2017 288.20p 290.50p 278.72p 280.50p 2748217
13/11/2017 290.90p 290.95p 280.60p 286.20p 1495341
10/11/2017 287.80p 293.90p 287.80p 288.00p 1139733
09/11/2017 289.80p 291.90p 285.30p 287.50p 1851154
08/11/2017 293.50p 294.80p 288.90p 290.40p 1814552
07/11/2017 297.60p 300.20p 293.20p 293.30p 1922723
06/11/2017 296.20p 300.80p 292.00p 296.00p 1827604
03/11/2017 296.00p 298.60p 287.80p 294.60p 1778529
02/11/2017 289.60p 298.90p 286.06p 296.20p 2645468
01/11/2017 294.80p 303.10p 292.20p 292.40p 2122781
31/10/2017 292.40p 294.30p 287.80p 288.50p 1703898
30/10/2017 290.00p 294.83p 290.00p 292.10p 1501321
27/10/2017 293.80p 295.30p 285.70p 293.20p 2289412
26/10/2017 295.70p 297.50p 292.78p 296.20p 2384030
25/10/2017 315.20p 315.70p 296.10p 297.70p 2410885
24/10/2017 328.20p 328.20p 311.60p 317.80p 2592273
23/10/2017 325.90p 329.20p 321.08p 326.00p 2697854
20/10/2017 319.10p 330.50p 316.60p 327.10p 5023940
19/10/2017 322.80p 324.15p 310.10p 316.40p 8921302
18/10/2017 321.70p 327.20p 316.30p 326.00p 2324282
17/10/2017 323.60p 323.60p 315.83p 320.50p 1468906
16/10/2017 323.50p 331.60p 321.80p 321.80p 2511748
13/10/2017 319.20p 325.80p 318.50p 321.70p 1811055
12/10/2017 315.60p 321.30p 313.90p 319.30p 1251098
11/10/2017 312.00p 319.00p 310.30p 316.60p 4536910
10/10/2017 320.70p 327.30p 308.50p 311.20p 2025414
09/10/2017 324.40p 325.20p 320.50p 321.80p 1546079
06/10/2017 332.80p 332.80p 319.70p 325.50p 1886150
05/10/2017 325.30p 328.20p 319.40p 328.00p 1496676
04/10/2017 318.60p 330.40p 318.60p 325.10p 1812071
03/10/2017 310.40p 322.00p 310.40p 320.20p 1364575
02/10/2017 313.40p 316.90p 305.70p 310.60p 1284998
29/09/2017 305.00p 315.00p 303.50p 313.00p 1530975
28/09/2017 297.90p 302.70p 296.80p 302.70p 1441493
27/09/2017 294.50p 305.50p 294.50p 299.70p 1818881
26/09/2017 287.00p 299.50p 286.40p 293.40p 2302698
25/09/2017 291.80p 297.00p 283.20p 286.90p 4101845
22/09/2017 292.60p 294.10p 288.60p 291.40p 1213980
21/09/2017 296.70p 297.20p 289.20p 295.10p 2742993
20/09/2017 296.30p 300.40p 296.30p 299.30p 2642863
19/09/2017 299.10p 300.80p 295.20p 297.50p 1295988
18/09/2017 297.40p 300.40p 296.40p 296.40p 1181955
15/09/2017 299.30p 300.00p 291.80p 297.40p 7566754
14/09/2017 306.10p 306.90p 276.50p 299.70p 2963873
13/09/2017 316.80p 316.90p 307.80p 309.20p 2284351
12/09/2017 309.10p 319.40p 308.70p 315.80p 2643114
11/09/2017 312.00p 317.20p 306.10p 307.00p 2267992
08/09/2017 303.00p 318.90p 300.00p 309.60p 3385994
07/09/2017 316.30p 316.40p 302.90p 304.50p 4276109
06/09/2017 330.50p 330.60p 309.50p 315.10p 4839178
05/09/2017 312.00p 333.70p 311.50p 330.00p 2520605
04/09/2017 316.00p 316.00p 308.00p 311.20p 4814340
01/09/2017 338.60p 339.10p 312.90p 315.30p 4675216
31/08/2017 319.80p 338.80p 318.00p 335.20p 5203150
30/08/2017 308.00p 332.00p 307.60p 315.50p 2288375
29/08/2017 296.00p 306.00p 285.50p 303.50p 4378792
25/08/2017 290.50p 297.50p 289.10p 291.40p 2277358
24/08/2017 289.00p 293.00p 284.90p 291.50p 2895486
23/08/2017 271.50p 290.50p 268.50p 289.20p 3471532
22/08/2017 262.20p 274.50p 261.10p 271.00p 2718661
21/08/2017 258.40p 261.20p 255.70p 260.80p 1215131
18/08/2017 255.80p 260.20p 253.60p 259.10p 1031950
17/08/2017 259.60p 259.60p 249.80p 257.80p 1606810
16/08/2017 262.70p 269.30p 262.70p 268.70p 1244171
15/08/2017 261.20p 264.40p 259.90p 261.60p 1546003
14/08/2017 264.10p 267.60p 259.80p 261.00p 1959799
11/08/2017 268.00p 268.00p 258.20p 264.20p 3194564
10/08/2017 265.10p 274.60p 264.80p 270.80p 2129200
09/08/2017 268.60p 270.50p 262.70p 265.30p 1659690
08/08/2017 259.10p 269.90p 259.10p 268.10p 2085590
07/08/2017 250.50p 263.80p 248.70p 261.50p 2528393
04/08/2017 246.50p 251.20p 245.20p 249.60p 2105512
03/08/2017 241.20p 247.70p 236.50p 245.90p 1653432
02/08/2017 245.20p 246.20p 240.30p 242.10p 1853299
01/08/2017 240.90p 251.80p 239.90p 246.50p 2996748
31/07/2017 238.90p 242.70p 236.40p 238.00p 2983890
28/07/2017 236.10p 239.50p 233.60p 236.20p 1588563
27/07/2017 237.50p 239.80p 234.70p 237.30p 1299006
26/07/2017 237.80p 238.30p 233.80p 236.00p 1607698
25/07/2017 228.30p 237.80p 226.10p 237.00p 2182686
24/07/2017 224.70p 227.30p 219.10p 226.60p 1754943
21/07/2017 228.60p 228.60p 222.00p 224.20p 1209792
20/07/2017 234.40p 235.30p 226.20p 228.50p 1222778
19/07/2017 240.10p 242.00p 228.60p 232.80p 2276426
18/07/2017 236.90p 243.40p 235.70p 238.30p 2633577
17/07/2017 239.10p 248.00p 231.20p 237.60p 4584079
14/07/2017 231.40p 234.40p 228.90p 233.80p 2085703
13/07/2017 234.40p 236.90p 228.70p 231.10p 2094513
12/07/2017 224.10p 234.40p 224.10p 233.60p 2225307
11/07/2017 222.00p 227.20p 220.60p 222.20p 1629252
10/07/2017 218.20p 219.70p 214.00p 219.30p 834628
07/07/2017 223.20p 224.30p 214.90p 218.20p 1367183
06/07/2017 220.80p 223.70p 215.80p 223.50p 1340414
05/07/2017 220.20p 224.10p 217.90p 221.70p 1441800
04/07/2017 215.00p 221.50p 212.90p 219.80p 1218834
03/07/2017 208.60p 220.00p 207.50p 220.00p 4353563
30/06/2017 204.50p 210.70p 201.60p 206.90p 1990851
29/06/2017 201.10p 207.40p 198.00p 204.10p 3138604
28/06/2017 193.50p 200.50p 188.70p 196.20p 2568663
27/06/2017 196.60p 198.30p 189.40p 194.90p 1456856
26/06/2017 192.80p 197.80p 190.00p 194.60p 2501663
23/06/2017 189.00p 191.70p 185.50p 189.70p 1875764
22/06/2017 178.00p 191.10p 173.00p 189.60p 4534706
21/06/2017 172.40p 176.80p 169.80p 175.50p 1624807

*Close Price adjusted for both dividends and splits