Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2014 131.40p 134.90p 130.50p 134.40p 629444
13/11/2014 128.70p 133.60p 127.40p 132.00p 1763887
12/11/2014 126.90p 129.60p 124.60p 129.60p 1133141
11/11/2014 129.00p 129.00p 125.22p 125.80p 2129599
10/11/2014 122.70p 130.00p 122.70p 128.20p 2418910
07/11/2014 121.40p 124.40p 120.70p 124.30p 1418720
06/11/2014 121.70p 125.60p 120.60p 122.70p 757884
05/11/2014 122.90p 124.76p 121.00p 121.90p 925545
04/11/2014 126.80p 127.83p 121.50p 122.20p 1149718
03/11/2014 129.90p 129.90p 126.10p 126.20p 1137578
31/10/2014 130.00p 130.00p 127.10p 129.20p 1203946
30/10/2014 130.50p 130.50p 125.20p 127.90p 3662823
29/10/2014 134.10p 134.20p 129.50p 129.80p 2725644
28/10/2014 129.00p 132.60p 126.80p 132.00p 975757
27/10/2014 131.30p 133.00p 126.00p 128.20p 997399
24/10/2014 129.10p 132.10p 127.70p 130.00p 1002160
23/10/2014 129.60p 133.20p 124.51p 131.30p 1770955
22/10/2014 128.20p 131.60p 124.90p 129.60p 1315464
21/10/2014 124.40p 132.10p 124.40p 129.60p 1319423
20/10/2014 126.70p 126.70p 120.90p 125.30p 1212575
17/10/2014 122.40p 129.50p 120.70p 128.70p 1678857
16/10/2014 120.10p 123.00p 114.90p 123.00p 2096364
15/10/2014 123.00p 124.10p 117.60p 120.70p 1580379
14/10/2014 119.20p 122.94p 115.90p 122.10p 802647
13/10/2014 115.10p 122.50p 115.10p 118.70p 1066127
10/10/2014 120.50p 122.41p 114.42p 118.00p 2191654
09/10/2014 119.30p 122.10p 118.60p 120.80p 1259502
08/10/2014 117.10p 120.00p 116.10p 118.50p 1490052
07/10/2014 114.80p 119.11p 112.15p 118.70p 1316092
06/10/2014 118.00p 119.44p 112.90p 114.00p 2167947
03/10/2014 123.90p 123.90p 116.06p 116.40p 1109236
02/10/2014 124.20p 127.60p 120.10p 121.50p 1888463
01/10/2014 129.90p 129.90p 122.90p 123.60p 1814263
30/09/2014 127.00p 131.41p 125.90p 130.00p 1615277
29/09/2014 125.80p 128.17p 122.70p 126.40p 1685143
26/09/2014 123.60p 128.90p 121.00p 127.10p 1228621
25/09/2014 127.30p 128.50p 121.70p 123.50p 931293
24/09/2014 124.30p 128.40p 122.20p 127.80p 1378162
23/09/2014 124.00p 127.30p 119.00p 123.40p 2713203
22/09/2014 144.80p 144.80p 122.40p 123.50p 8222819
19/09/2014 142.60p 146.00p 141.00p 145.00p 6819469
18/09/2014 131.70p 143.00p 130.33p 140.40p 4001566
17/09/2014 129.10p 134.90p 126.70p 130.90p 2820633
16/09/2014 122.80p 128.30p 121.20p 127.60p 3425143
15/09/2014 117.70p 123.40p 117.10p 122.90p 2933433
12/09/2014 117.00p 120.00p 116.70p 117.90p 1650888
11/09/2014 119.50p 119.50p 115.00p 115.80p 1141608
10/09/2014 117.90p 120.00p 117.50p 119.00p 1738075
09/09/2014 118.50p 119.70p 117.20p 118.70p 846694
08/09/2014 118.00p 118.10p 115.10p 118.00p 1126082
05/09/2014 119.60p 120.00p 116.80p 117.80p 2754786
04/09/2014 115.00p 120.00p 113.30p 119.90p 4333632
03/09/2014 107.60p 115.00p 105.90p 115.00p 5000354
02/09/2014 112.60p 113.00p 105.50p 107.00p 2723650
01/09/2014 112.00p 114.10p 110.90p 111.80p 1054742
29/08/2014 114.00p 114.90p 110.55p 112.80p 3593083
28/08/2014 114.50p 115.00p 112.10p 114.00p 3857003
27/08/2014 113.50p 115.00p 109.50p 113.40p 2139952
26/08/2014 109.60p 114.90p 109.10p 113.90p 2017027
22/08/2014 108.10p 110.21p 106.70p 108.50p 3585048
21/08/2014 108.70p 109.70p 107.70p 108.40p 1283345
20/08/2014 108.70p 109.00p 105.68p 108.10p 1060057
19/08/2014 105.00p 109.40p 105.00p 108.30p 5077855
18/08/2014 105.00p 105.00p 104.20p 105.00p 3652946
15/08/2014 103.30p 105.00p 102.90p 104.00p 799749
14/08/2014 102.00p 105.00p 100.50p 103.90p 1832482
13/08/2014 97.90p 105.00p 97.90p 103.00p 2364755
12/08/2014 100.00p 101.80p 98.20p 100.10p 1134216
11/08/2014 100.10p 102.00p 99.35p 99.95p 1022006
08/08/2014 96.90p 101.40p 96.90p 100.00p 924189
07/08/2014 99.75p 101.80p 97.75p 98.65p 1528498
06/08/2014 99.30p 101.20p 97.30p 100.70p 1334034
05/08/2014 100.60p 102.20p 98.30p 99.25p 1534290
04/08/2014 99.00p 102.00p 97.85p 100.30p 2387935
01/08/2014 96.80p 100.40p 93.30p 98.60p 2043605
31/07/2014 97.35p 98.55p 95.80p 96.05p 3292017
30/07/2014 96.15p 98.20p 95.65p 97.05p 7828312
29/07/2014 95.75p 97.55p 95.10p 95.30p 3073028
28/07/2014 98.95p 101.00p 93.05p 95.00p 3717529
25/07/2014 99.75p 100.30p 97.47p 98.10p 846225
24/07/2014 100.50p 100.50p 97.25p 99.55p 666899
23/07/2014 97.55p 100.80p 97.40p 99.70p 1200781
22/07/2014 97.45p 101.20p 97.20p 97.65p 1188365
21/07/2014 101.90p 101.90p 97.89p 99.50p 1915598
18/07/2014 98.90p 102.10p 96.60p 101.30p 1106959
17/07/2014 101.30p 102.60p 95.90p 99.75p 2965584
16/07/2014 99.40p 102.60p 98.50p 102.60p 1706518
15/07/2014 98.25p 101.27p 96.50p 98.10p 1377829
14/07/2014 98.70p 101.20p 97.85p 98.60p 1687848
11/07/2014 97.80p 100.60p 95.70p 99.10p 1591408
10/07/2014 98.30p 98.30p 95.05p 96.95p 1562935
09/07/2014 98.00p 99.90p 95.85p 98.50p 1985505
08/07/2014 96.25p 102.00p 94.55p 98.00p 3076968
07/07/2014 96.25p 100.00p 95.55p 97.80p 3122498
04/07/2014 96.00p 99.00p 94.23p 97.00p 3502309
03/07/2014 92.05p 94.90p 91.45p 93.15p 2312185
02/07/2014 90.50p 92.20p 89.20p 91.75p 1663017
01/07/2014 89.50p 91.70p 88.00p 89.65p 2411216
30/06/2014 92.20p 93.75p 88.15p 88.50p 3411727
27/06/2014 90.70p 93.00p 89.85p 92.80p 2072697
26/06/2014 90.85p 92.35p 89.60p 90.90p 2049434
25/06/2014 91.15p 92.01p 88.68p 90.45p 2335699
24/06/2014 91.20p 94.20p 89.95p 91.20p 2656246
23/06/2014 93.50p 94.00p 88.90p 90.00p 2562946
20/06/2014 90.50p 94.20p 89.60p 92.45p 2525032
19/06/2014 90.80p 95.10p 89.45p 90.30p 2720340
18/06/2014 89.50p 92.07p 88.31p 90.40p 1891644
17/06/2014 92.20p 92.20p 86.20p 88.70p 4043095
16/06/2014 97.30p 97.30p 90.50p 92.00p 3892449
13/06/2014 95.70p 97.70p 93.45p 97.05p 2494305
12/06/2014 99.80p 99.80p 95.85p 96.25p 831738
11/06/2014 99.60p 100.50p 95.65p 99.55p 1505682
10/06/2014 99.80p 101.40p 97.95p 99.50p 2036146
09/06/2014 100.00p 104.90p 98.30p 99.25p 2237261
06/06/2014 99.55p 102.10p 97.58p 100.10p 2313727
05/06/2014 97.30p 98.55p 94.10p 98.20p 2345919
04/06/2014 101.90p 103.50p 95.30p 96.20p 2287757
03/06/2014 103.00p 104.10p 98.58p 103.50p 5059728
02/06/2014 105.50p 105.95p 99.50p 102.40p 3286782
30/05/2014 107.70p 108.33p 104.00p 104.80p 2703599
29/05/2014 104.10p 110.00p 103.40p 109.20p 3115591
28/05/2014 107.40p 109.90p 103.30p 103.80p 2676576
27/05/2014 105.80p 108.00p 104.79p 106.50p 1858005
23/05/2014 102.00p 105.80p 101.50p 103.90p 2064465
22/05/2014 101.40p 103.00p 98.55p 102.10p 2122536
21/05/2014 99.00p 102.00p 97.60p 99.70p 1154075
20/05/2014 99.75p 102.70p 97.70p 99.65p 1853164
19/05/2014 99.00p 100.20p 96.00p 99.90p 3553929
16/05/2014 103.50p 103.80p 93.65p 100.10p 4391126
15/05/2014 105.40p 108.40p 100.80p 102.30p 2659689
14/05/2014 103.80p 106.00p 102.34p 105.00p 1367627
13/05/2014 105.70p 106.20p 102.33p 103.50p 1678366
12/05/2014 103.30p 106.40p 99.23p 104.40p 2260772
09/05/2014 105.50p 105.50p 101.60p 102.70p 3872009
08/05/2014 105.50p 107.50p 103.40p 104.80p 2960644
07/05/2014 101.20p 105.00p 100.10p 104.20p 2369975
06/05/2014 99.45p 102.10p 98.60p 101.20p 3124583
02/05/2014 99.20p 101.90p 97.45p 100.00p 4990031
01/05/2014 96.65p 99.00p 95.06p 98.00p 2155628
30/04/2014 96.45p 98.00p 95.37p 96.30p 4921081
29/04/2014 94.50p 97.20p 91.60p 96.05p 4383417
28/04/2014 92.20p 95.00p 89.15p 94.00p 5020966
25/04/2014 93.25p 95.60p 90.60p 92.30p 2426149
24/04/2014 96.50p 96.85p 92.35p 93.20p 3050620
23/04/2014 93.70p 96.15p 93.70p 95.45p 2710423
22/04/2014 91.85p 95.50p 89.98p 94.90p 4704551
17/04/2014 84.70p 92.95p 83.75p 91.10p 4775713
16/04/2014 86.80p 86.80p 82.15p 83.45p 2222580
15/04/2014 86.75p 93.49p 84.20p 84.50p 6292922
14/04/2014 81.90p 86.05p 76.08p 85.85p 3294589
11/04/2014 83.35p 85.10p 81.00p 81.35p 3131867
10/04/2014 83.45p 85.25p 81.95p 84.75p 3776077
09/04/2014 78.80p 85.50p 78.75p 81.95p 6651742
08/04/2014 76.95p 79.50p 75.25p 78.95p 3685077
07/04/2014 78.70p 80.85p 75.20p 75.70p 2225870
04/04/2014 77.00p 80.00p 76.00p 79.90p 3471170
03/04/2014 77.25p 78.05p 75.30p 76.00p 4907231
02/04/2014 79.10p 79.75p 76.80p 78.05p 5857067
01/04/2014 82.40p 82.86p 74.60p 79.10p 4059774
31/03/2014 73.95p 81.15p 72.05p 79.70p 6388670
28/03/2014 70.80p 73.25p 70.80p 72.05p 2615194
27/03/2014 68.65p 71.95p 66.70p 70.85p 3688125
26/03/2014 67.45p 70.45p 65.22p 69.20p 3039606
25/03/2014 65.00p 67.65p 64.40p 67.65p 2755007
24/03/2014 65.90p 66.75p 63.30p 65.20p 3164441
21/03/2014 63.10p 65.25p 62.20p 65.15p 10117981
20/03/2014 62.55p 65.70p 62.03p 63.05p 4257628
19/03/2014 60.85p 65.90p 60.71p 62.65p 6225934
18/03/2014 55.25p 61.00p 54.70p 60.60p 7130687
17/03/2014 54.45p 56.38p 53.55p 55.25p 3390087
14/03/2014 55.05p 55.85p 51.35p 54.40p 3572458
13/03/2014 56.35p 57.60p 55.85p 55.85p 2967650
12/03/2014 57.95p 58.25p 55.60p 56.45p 3434293
11/03/2014 60.05p 61.00p 57.30p 58.25p 3414104
10/03/2014 62.75p 64.58p 58.70p 60.00p 6213892
07/03/2014 64.65p 66.59p 63.00p 63.65p 3806004
06/03/2014 64.00p 68.65p 63.30p 64.90p 8394786
05/03/2014 62.70p 66.00p 61.80p 63.30p 3964324
04/03/2014 62.50p 65.96p 61.15p 63.10p 5112594
03/03/2014 68.10p 70.05p 60.70p 61.15p 5778747
28/02/2014 70.60p 71.20p 67.90p 70.05p 4270211
27/02/2014 73.40p 74.00p 69.05p 71.05p 4583009
26/02/2014 76.20p 76.85p 72.85p 72.85p 3240343
25/02/2014 80.00p 80.15p 75.65p 76.45p 3113475
24/02/2014 81.65p 81.79p 78.30p 80.15p 2213238
21/02/2014 82.80p 84.85p 81.70p 82.25p 1912908
20/02/2014 81.20p 83.95p 77.00p 83.10p 4646148
19/02/2014 85.15p 86.04p 81.05p 82.40p 2749353
18/02/2014 85.70p 86.40p 84.07p 85.75p 1779499
17/02/2014 85.30p 87.40p 85.30p 85.80p 1170607
14/02/2014 83.20p 88.00p 83.20p 85.50p 2958056
13/02/2014 85.85p 87.05p 82.85p 83.80p 2014078
12/02/2014 85.80p 87.65p 85.00p 86.50p 3512597
11/02/2014 83.70p 86.05p 83.20p 85.75p 2278078
10/02/2014 82.15p 84.90p 82.15p 83.20p 2082619
07/02/2014 81.00p 84.73p 80.70p 82.10p 5645098
06/02/2014 81.30p 82.25p 79.60p 80.70p 2441397
05/02/2014 79.25p 82.55p 79.25p 80.60p 2577030
04/02/2014 82.10p 82.75p 78.90p 79.30p 3205622
03/02/2014 85.00p 87.10p 82.75p 82.75p 3942001

*Close Price adjusted for both dividends and splits