Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2017 223.20p 227.65p 222.80p 226.30p 1821359
29/03/2017 218.40p 231.30p 214.84p 228.10p 4042420
28/03/2017 210.60p 218.90p 208.70p 218.00p 2999976
27/03/2017 215.20p 218.00p 207.10p 209.70p 2585261
24/03/2017 224.90p 225.20p 219.40p 219.70p 2473500
23/03/2017 223.90p 227.80p 221.10p 223.90p 2282599
22/03/2017 220.60p 223.70p 208.50p 223.40p 2634500
21/03/2017 232.70p 232.70p 220.80p 221.30p 2005092
20/03/2017 222.00p 233.90p 220.60p 231.50p 3389879
17/03/2017 213.10p 218.40p 210.10p 218.40p 7818242
16/03/2017 209.70p 218.00p 207.00p 215.80p 3742364
15/03/2017 198.50p 206.00p 198.50p 204.90p 3316524
14/03/2017 204.20p 205.32p 198.20p 201.00p 4094727
13/03/2017 209.90p 209.90p 195.40p 201.40p 4678021
10/03/2017 208.00p 216.60p 208.00p 213.00p 1860069
09/03/2017 223.20p 223.73p 207.90p 208.70p 2131711
08/03/2017 223.80p 228.10p 221.50p 223.80p 4010231
07/03/2017 221.20p 230.90p 220.30p 222.00p 2326403
06/03/2017 228.30p 229.70p 220.10p 220.80p 1688845
03/03/2017 235.30p 235.30p 227.90p 230.60p 1700910
02/03/2017 240.40p 244.30p 233.30p 233.30p 1595675
01/03/2017 231.00p 243.20p 231.00p 240.00p 2218711
28/02/2017 233.00p 233.00p 219.40p 230.40p 2562917
27/02/2017 232.10p 237.30p 227.60p 234.20p 1361356
24/02/2017 241.00p 241.00p 219.60p 228.90p 3255060
23/02/2017 241.60p 249.40p 235.20p 236.70p 1542776
22/02/2017 244.10p 250.00p 240.60p 243.30p 1466571
21/02/2017 245.80p 250.80p 243.60p 249.20p 1354316
20/02/2017 243.80p 252.30p 243.30p 246.00p 1763241
17/02/2017 246.70p 249.40p 241.80p 245.00p 1681589
16/02/2017 250.60p 251.00p 243.30p 248.00p 1470767
15/02/2017 247.80p 252.10p 242.80p 250.00p 2449479
14/02/2017 253.00p 254.70p 243.70p 246.40p 2299505
13/02/2017 249.80p 264.50p 247.00p 253.90p 2597927
10/02/2017 241.60p 255.50p 241.50p 248.20p 1927678
09/02/2017 233.40p 241.50p 231.20p 241.50p 1527535
08/02/2017 236.70p 239.65p 235.00p 236.20p 2354749
07/02/2017 231.60p 239.30p 231.20p 235.10p 1274910
06/02/2017 235.90p 240.80p 234.00p 234.50p 849831
03/02/2017 234.50p 239.40p 224.10p 234.80p 2123753
02/02/2017 236.40p 247.20p 235.10p 238.10p 2453612
01/02/2017 225.30p 240.90p 224.80p 235.20p 2609600
31/01/2017 223.20p 224.70p 213.40p 223.00p 2055985
30/01/2017 229.20p 231.90p 219.40p 220.50p 1180221
27/01/2017 229.40p 232.00p 222.90p 230.30p 1064786
26/01/2017 230.60p 235.90p 221.00p 224.00p 1673579
25/01/2017 230.60p 235.91p 225.80p 228.40p 1316896
24/01/2017 229.40p 233.90p 224.99p 231.80p 1484468
23/01/2017 224.50p 228.10p 221.40p 224.00p 1075756
20/01/2017 224.40p 226.28p 216.30p 221.70p 1845636
19/01/2017 228.70p 234.10p 223.30p 225.00p 1139283
18/01/2017 220.00p 229.90p 220.00p 229.10p 1985175
17/01/2017 224.40p 225.00p 217.99p 219.50p 1505966
16/01/2017 228.50p 231.70p 224.40p 225.90p 1280960
13/01/2017 230.00p 230.50p 219.30p 225.90p 1630365
12/01/2017 224.70p 233.00p 222.66p 228.20p 2103460
11/01/2017 211.40p 224.30p 211.40p 222.70p 3279310
10/01/2017 206.20p 212.30p 204.80p 208.50p 2982787
09/01/2017 215.90p 218.04p 203.06p 206.80p 1986813
06/01/2017 213.40p 217.30p 211.60p 214.70p 1253501
05/01/2017 219.00p 222.50p 213.20p 214.50p 1776021
04/01/2017 221.70p 223.80p 214.30p 218.00p 1601179
03/01/2017 225.40p 225.40p 214.75p 220.90p 1735795
30/12/2016 224.10p 224.30p 218.50p 221.80p 394583
29/12/2016 224.00p 228.70p 216.90p 219.00p 1258395
28/12/2016 224.50p 229.02p 214.50p 222.50p 1962045
23/12/2016 221.00p 238.80p 221.00p 225.10p 6074015
22/12/2016 218.00p 225.00p 214.50p 223.90p 2529652
21/12/2016 220.50p 220.70p 212.90p 216.70p 2097697
20/12/2016 217.20p 225.00p 210.50p 218.00p 3902683
19/12/2016 266.70p 266.80p 206.70p 213.00p 5050676
16/12/2016 259.10p 272.70p 257.80p 263.10p 8136143
15/12/2016 256.30p 265.10p 255.00p 257.70p 3762883
14/12/2016 254.00p 265.00p 250.00p 254.40p 3308670
13/12/2016 267.50p 271.38p 253.00p 256.50p 2443786
12/12/2016 240.00p 276.30p 240.00p 273.00p 3865462
09/12/2016 261.70p 261.70p 234.40p 234.60p 2669655
08/12/2016 241.60p 266.90p 235.40p 262.10p 4008246
07/12/2016 231.40p 240.60p 231.00p 238.90p 2630199
06/12/2016 234.10p 234.10p 223.80p 226.80p 1598358
05/12/2016 224.70p 235.00p 224.70p 235.00p 1323546
02/12/2016 241.40p 243.00p 223.64p 228.30p 1906728
01/12/2016 240.40p 244.40p 236.80p 244.40p 2105252
30/11/2016 242.20p 243.80p 236.30p 239.80p 2516982
29/11/2016 246.50p 249.00p 235.80p 239.60p 2065324
28/11/2016 260.80p 260.80p 238.60p 244.40p 1844758
25/11/2016 262.10p 263.40p 249.80p 255.00p 1766491
24/11/2016 270.60p 274.00p 256.80p 260.00p 2276819
23/11/2016 265.00p 280.64p 256.84p 271.00p 3829655
22/11/2016 244.40p 263.40p 244.40p 262.80p 3287423
21/11/2016 237.50p 242.90p 234.40p 240.50p 2392643
18/11/2016 241.00p 241.00p 234.20p 235.80p 1244126
17/11/2016 245.90p 245.90p 239.10p 243.00p 1749489
16/11/2016 246.90p 247.60p 240.80p 242.00p 1173296
15/11/2016 248.10p 248.10p 241.80p 245.90p 1211138
14/11/2016 249.20p 252.81p 246.50p 249.30p 2538647
11/11/2016 250.60p 250.60p 240.50p 245.00p 2692189
10/11/2016 226.50p 256.01p 220.85p 248.60p 5024160
09/11/2016 203.40p 226.50p 201.23p 223.70p 4411896
08/11/2016 198.20p 208.40p 192.40p 208.40p 3246284
07/11/2016 192.30p 201.60p 189.10p 198.20p 2166142
04/11/2016 187.60p 192.10p 181.40p 187.90p 1910123
03/11/2016 203.90p 204.80p 184.30p 189.00p 4296346
02/11/2016 203.40p 207.20p 199.20p 204.00p 2081267
01/11/2016 207.20p 210.10p 204.50p 205.00p 1193974
31/10/2016 204.10p 209.60p 202.90p 205.10p 1866179
28/10/2016 208.40p 212.20p 203.80p 206.90p 1418924
27/10/2016 208.80p 214.40p 201.15p 211.10p 2351437
26/10/2016 217.50p 217.79p 206.50p 209.30p 2555679
25/10/2016 209.00p 216.70p 208.28p 213.30p 3888911
24/10/2016 208.20p 209.90p 202.60p 207.10p 2811997
21/10/2016 201.60p 209.00p 200.50p 207.50p 4642056
20/10/2016 202.00p 202.00p 198.80p 200.60p 1307201
19/10/2016 202.70p 206.42p 197.60p 202.10p 1715585
18/10/2016 203.80p 207.30p 201.50p 204.00p 2021449
17/10/2016 202.80p 206.80p 200.10p 202.80p 1971401
14/10/2016 202.60p 208.40p 200.20p 202.10p 4045683
13/10/2016 214.30p 214.30p 199.60p 201.00p 3671493
12/10/2016 208.90p 218.50p 204.20p 216.70p 5208867
11/10/2016 208.00p 210.10p 205.80p 209.00p 3653818
10/10/2016 200.00p 209.50p 194.60p 206.90p 3514654
07/10/2016 189.60p 200.00p 188.40p 197.90p 3637659
06/10/2016 185.70p 188.29p 183.78p 185.00p 2219445
05/10/2016 184.50p 188.10p 182.31p 185.20p 3403090
04/10/2016 181.90p 195.20p 180.82p 185.00p 8312011
03/10/2016 162.00p 182.40p 161.90p 180.70p 5003723
30/09/2016 165.10p 167.30p 160.60p 161.00p 2207915
29/09/2016 167.00p 170.40p 164.80p 169.50p 1615169
28/09/2016 158.00p 164.90p 158.00p 164.00p 2217355
27/09/2016 159.40p 163.21p 154.40p 157.10p 1158438
26/09/2016 153.10p 159.50p 150.42p 157.90p 1410402
23/09/2016 160.80p 160.80p 155.10p 155.90p 1363408
22/09/2016 155.40p 163.29p 155.40p 161.70p 2138104
21/09/2016 150.20p 156.61p 149.40p 154.60p 1646597
20/09/2016 147.00p 149.50p 144.60p 148.20p 1601024
19/09/2016 139.20p 147.80p 136.27p 147.10p 3059052
16/09/2016 132.50p 139.10p 132.50p 137.90p 3758165
15/09/2016 133.00p 133.70p 126.70p 131.00p 1250577
14/09/2016 129.00p 132.20p 126.80p 130.30p 1277632
13/09/2016 132.70p 134.70p 127.40p 128.20p 1695521
12/09/2016 137.00p 139.00p 130.50p 132.10p 2002777
09/09/2016 138.30p 143.10p 137.40p 139.50p 2721538
08/09/2016 135.70p 140.70p 134.90p 139.50p 2896437
07/09/2016 132.90p 138.40p 131.90p 137.00p 2494429
06/09/2016 131.20p 134.50p 129.74p 133.00p 1353099
05/09/2016 126.30p 135.00p 126.30p 131.10p 1346740
02/09/2016 127.60p 130.70p 123.70p 127.90p 1351796
01/09/2016 126.70p 129.81p 124.00p 125.80p 1399355
31/08/2016 130.20p 131.90p 127.40p 128.00p 1735473
30/08/2016 136.40p 136.80p 130.80p 132.00p 1566200
26/08/2016 137.50p 139.20p 135.76p 138.10p 837455
25/08/2016 136.30p 140.10p 134.51p 139.30p 1513113
24/08/2016 140.40p 141.90p 138.30p 139.20p 1457350
23/08/2016 142.40p 144.30p 137.00p 141.30p 1938657
22/08/2016 148.30p 148.40p 140.69p 143.60p 1958730
19/08/2016 151.50p 153.60p 147.86p 150.30p 1660702
18/08/2016 169.20p 171.90p 152.00p 153.50p 2930558
17/08/2016 174.70p 175.79p 170.80p 172.90p 492102
16/08/2016 171.90p 177.30p 171.50p 174.60p 1121972
15/08/2016 171.00p 175.40p 169.27p 173.80p 599150
12/08/2016 173.60p 175.00p 170.60p 172.00p 533787
11/08/2016 176.30p 176.30p 169.50p 175.00p 620694
10/08/2016 170.90p 177.40p 170.60p 174.50p 1028585
09/08/2016 171.00p 175.70p 169.70p 174.60p 805552
08/08/2016 169.80p 174.10p 168.10p 171.80p 890598
05/08/2016 170.30p 172.00p 165.50p 168.20p 896030
04/08/2016 163.80p 171.50p 162.60p 170.40p 1377981
03/08/2016 164.10p 165.00p 160.10p 162.00p 1330332
02/08/2016 166.50p 166.50p 158.80p 162.50p 1410307
01/08/2016 171.30p 176.19p 161.90p 164.90p 2098494
29/07/2016 167.40p 172.01p 164.20p 171.20p 2329274
28/07/2016 165.30p 170.00p 163.10p 166.80p 1456417
27/07/2016 163.00p 167.70p 160.90p 165.40p 1731015
26/07/2016 157.70p 162.70p 157.70p 162.30p 1105231
25/07/2016 160.90p 161.00p 157.20p 158.20p 1738211
22/07/2016 159.80p 159.80p 153.60p 159.70p 1694547
21/07/2016 157.40p 161.01p 157.00p 159.40p 1123643
20/07/2016 157.30p 158.20p 146.59p 155.70p 1685799
19/07/2016 159.10p 159.70p 151.80p 158.00p 1532672
18/07/2016 162.90p 166.30p 158.10p 162.40p 949899
15/07/2016 164.80p 168.00p 161.20p 164.70p 1285371
14/07/2016 162.20p 169.80p 162.20p 164.70p 2034385
13/07/2016 161.10p 167.10p 158.12p 161.50p 2700638
12/07/2016 148.40p 159.55p 147.70p 158.30p 3883630
11/07/2016 143.10p 148.80p 142.80p 146.10p 1031692
08/07/2016 138.90p 144.90p 138.60p 143.10p 1343573
07/07/2016 140.10p 143.20p 138.10p 138.40p 1860025
06/07/2016 139.10p 142.00p 133.60p 138.10p 1433362
05/07/2016 144.10p 144.50p 136.30p 140.20p 1472224
04/07/2016 143.20p 146.10p 139.90p 142.20p 1142750
01/07/2016 138.50p 144.10p 133.96p 142.10p 1656640
30/06/2016 132.80p 138.90p 127.23p 137.20p 2873237
29/06/2016 132.50p 134.00p 130.00p 130.50p 1195723
28/06/2016 120.50p 130.40p 118.30p 127.10p 2919286
27/06/2016 121.10p 124.10p 115.90p 117.00p 2216725
24/06/2016 130.00p 130.00p 106.00p 123.60p 2232218
23/06/2016 126.90p 135.42p 126.90p 134.00p 1393875
22/06/2016 131.40p 132.33p 128.00p 128.00p 1367773
21/06/2016 125.00p 130.14p 122.30p 129.10p 1426370
20/06/2016 112.00p 123.50p 111.20p 123.00p 1533045

*Close Price adjusted for both dividends and splits