Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/04/2013 198.60p 204.90p 197.30p 201.50p 3914582
08/04/2013 196.30p 200.00p 194.00p 197.30p 2492066
05/04/2013 199.80p 205.41p 191.70p 194.00p 3766092
04/04/2013 202.70p 208.40p 197.70p 200.20p 5041895
03/04/2013 213.50p 216.50p 199.60p 203.50p 4947163
02/04/2013 217.60p 225.10p 212.70p 216.50p 3380782
28/03/2013 221.70p 225.60p 218.90p 222.00p 3648278
27/03/2013 222.50p 223.60p 215.80p 219.90p 3353097
26/03/2013 219.20p 224.00p 215.90p 219.20p 4197965
25/03/2013 227.90p 229.63p 211.70p 217.40p 8393869
22/03/2013 230.80p 231.50p 224.00p 225.50p 2043664
21/03/2013 231.00p 233.50p 225.20p 231.50p 3034354
20/03/2013 236.60p 237.30p 224.00p 230.30p 5891078
19/03/2013 240.30p 242.30p 228.40p 233.40p 4285163
18/03/2013 236.40p 245.10p 235.60p 244.50p 3253099
15/03/2013 247.80p 253.60p 239.60p 242.90p 6437979
14/03/2013 250.90p 253.50p 244.50p 246.30p 2605330
13/03/2013 259.10p 261.00p 248.40p 251.00p 2699927
12/03/2013 261.00p 265.40p 257.60p 260.70p 1890464
11/03/2013 265.20p 267.50p 258.00p 260.90p 3035992
08/03/2013 258.00p 267.50p 257.10p 267.50p 3340362
07/03/2013 252.40p 256.30p 249.90p 253.30p 3129025
06/03/2013 264.50p 265.00p 252.60p 253.50p 1877423
05/03/2013 256.00p 263.10p 256.00p 262.10p 2343693
04/03/2013 261.50p 261.80p 253.60p 254.00p 3263465
01/03/2013 265.20p 268.60p 259.00p 261.50p 3373932
28/02/2013 270.20p 273.00p 262.90p 272.90p 5483614
27/02/2013 267.90p 271.10p 262.00p 270.00p 1403491
26/02/2013 261.30p 267.60p 260.43p 265.80p 4788233
25/02/2013 269.80p 278.00p 269.80p 271.70p 2101793
22/02/2013 269.20p 276.10p 266.70p 270.10p 2975935
21/02/2013 277.00p 280.70p 265.40p 266.70p 3876139
20/02/2013 286.90p 290.70p 279.60p 280.70p 2689143
19/02/2013 282.50p 288.50p 282.50p 286.60p 1136750
18/02/2013 288.70p 289.50p 282.30p 283.10p 2029440
15/02/2013 291.80p 293.10p 287.10p 289.50p 1951499
14/02/2013 299.50p 303.20p 291.10p 293.10p 2270108
13/02/2013 296.20p 304.30p 295.97p 300.70p 3205680
12/02/2013 294.60p 296.90p 291.10p 296.90p 1794594
11/02/2013 288.70p 300.30p 288.44p 296.00p 2741681
08/02/2013 289.10p 293.10p 286.40p 288.50p 2538417
07/02/2013 292.30p 296.00p 287.20p 288.20p 2293792
06/02/2013 291.10p 294.60p 286.10p 291.90p 2783085
05/02/2013 290.20p 294.00p 288.90p 289.90p 1559173
04/02/2013 299.30p 305.30p 289.00p 290.90p 3802683
01/02/2013 291.10p 297.10p 285.50p 297.00p 3646282
31/01/2013 291.20p 310.00p 281.40p 288.50p 4376391
30/01/2013 303.00p 304.80p 289.00p 291.20p 2524571
29/01/2013 293.20p 303.30p 293.20p 301.90p 3195211
28/01/2013 300.00p 300.00p 291.10p 293.70p 3593904
25/01/2013 302.60p 305.00p 296.20p 300.00p 5268083
24/01/2013 310.20p 310.20p 301.56p 306.90p 7634721
23/01/2013 310.00p 316.20p 308.80p 308.90p 5957970
22/01/2013 309.30p 311.50p 301.80p 306.90p 3444854
21/01/2013 307.60p 310.93p 302.30p 308.30p 2576100
18/01/2013 292.00p 309.90p 291.40p 304.40p 6154117
17/01/2013 286.10p 294.90p 285.80p 291.40p 4161077
16/01/2013 285.40p 290.70p 283.80p 287.80p 3443913
15/01/2013 281.60p 287.70p 280.20p 285.40p 4794760
14/01/2013 282.80p 285.40p 278.10p 281.90p 3732597
11/01/2013 281.90p 284.70p 276.60p 280.80p 2597873
10/01/2013 278.40p 284.60p 275.30p 281.20p 3442524
09/01/2013 272.80p 282.20p 272.40p 279.70p 2870967
08/01/2013 271.80p 275.90p 269.70p 271.90p 2513042
07/01/2013 277.00p 279.60p 272.90p 273.80p 2603536
04/01/2013 278.90p 280.60p 274.60p 278.20p 2022342
03/01/2013 278.40p 281.20p 274.30p 280.60p 2816281
02/01/2013 266.60p 279.90p 264.00p 277.60p 3745991
31/12/2012 254.20p 259.20p 250.50p 258.90p 332464
28/12/2012 257.70p 261.60p 255.00p 256.90p 1662020
27/12/2012 252.60p 265.20p 251.16p 259.40p 3564828
24/12/2012 260.30p 264.10p 254.30p 254.30p 1062482
21/12/2012 265.70p 266.80p 252.20p 257.80p 6165636
20/12/2012 274.00p 283.00p 267.00p 267.00p 4769266
19/12/2012 274.50p 282.40p 272.90p 278.40p 3668448
18/12/2012 268.80p 273.10p 266.50p 271.90p 3008199
17/12/2012 262.30p 267.00p 257.80p 266.50p 2917817
14/12/2012 258.80p 263.70p 257.20p 261.70p 1271646
13/12/2012 262.70p 264.49p 254.10p 259.10p 4342461
12/12/2012 253.80p 265.50p 253.00p 263.70p 3487154
11/12/2012 247.60p 255.30p 244.50p 252.30p 2186299
10/12/2012 242.90p 246.80p 238.30p 246.20p 2096251
07/12/2012 239.40p 243.80p 237.90p 242.40p 2007932
06/12/2012 237.40p 242.62p 236.70p 239.50p 1699169
05/12/2012 236.20p 241.70p 233.50p 236.20p 2730377
04/12/2012 228.50p 233.90p 228.50p 233.00p 1625764
03/12/2012 234.90p 236.20p 229.10p 230.80p 1835047
30/11/2012 236.20p 239.40p 232.90p 234.20p 2094791
29/11/2012 232.60p 239.62p 232.60p 237.90p 1786190
28/11/2012 236.70p 237.60p 226.80p 231.40p 2926334
27/11/2012 242.80p 245.90p 236.00p 239.50p 2187041
26/11/2012 241.00p 241.59p 234.00p 238.10p 1869332
23/11/2012 238.30p 243.80p 233.80p 241.10p 1679258
22/11/2012 228.70p 238.45p 228.70p 237.30p 2335592
21/11/2012 229.60p 230.30p 224.50p 226.30p 1486310
20/11/2012 227.10p 231.10p 225.00p 230.10p 1974634
19/11/2012 222.00p 227.60p 222.00p 226.80p 1558242
16/11/2012 226.70p 226.70p 217.67p 218.60p 2046348
15/11/2012 215.10p 226.70p 215.00p 225.50p 3443732
14/11/2012 232.00p 233.40p 215.00p 217.40p 5284523
13/11/2012 232.20p 234.50p 228.10p 233.80p 2992223
12/11/2012 235.70p 240.30p 234.20p 236.50p 1888466
09/11/2012 241.60p 243.62p 230.70p 236.40p 3356096
08/11/2012 249.60p 250.20p 241.10p 242.40p 3047098
07/11/2012 259.60p 261.36p 246.50p 247.00p 4113180
06/11/2012 242.30p 256.20p 242.30p 255.80p 3181514
05/11/2012 239.60p 243.70p 237.30p 242.30p 1224392
02/11/2012 238.00p 243.55p 236.20p 243.30p 5723855
01/11/2012 236.50p 241.50p 235.20p 238.40p 1944265
31/10/2012 238.00p 245.00p 236.20p 236.20p 1372289
30/10/2012 236.60p 241.00p 236.10p 237.90p 1001105
29/10/2012 239.60p 243.35p 234.10p 236.40p 2286497
26/10/2012 232.20p 242.80p 231.60p 239.70p 1831205
25/10/2012 250.20p 251.40p 235.10p 235.40p 4938485
24/10/2012 245.50p 252.10p 238.90p 250.30p 4830522
23/10/2012 248.70p 250.80p 241.00p 243.00p 3474503
22/10/2012 248.20p 258.70p 244.60p 247.40p 2133212
19/10/2012 257.20p 259.70p 247.50p 248.30p 3712920
18/10/2012 254.00p 262.50p 252.00p 258.90p 3170516
17/10/2012 246.00p 257.80p 244.80p 252.60p 2437180
16/10/2012 231.80p 245.20p 230.94p 243.70p 4047954
15/10/2012 233.70p 235.40p 226.20p 229.20p 2519929
12/10/2012 245.00p 248.30p 234.30p 234.30p 2348379
11/10/2012 241.60p 249.60p 238.00p 247.60p 1157184
10/10/2012 247.10p 251.40p 242.20p 242.20p 1577646
09/10/2012 245.30p 250.40p 243.30p 247.40p 2215429
08/10/2012 251.50p 253.61p 239.40p 244.70p 2064340
05/10/2012 247.00p 256.30p 247.00p 254.10p 2794822
04/10/2012 247.00p 250.30p 235.00p 245.10p 4716188
03/10/2012 243.80p 252.80p 243.60p 247.30p 4003285
02/10/2012 252.00p 256.00p 245.00p 246.30p 1852717
01/10/2012 246.90p 255.40p 244.49p 253.70p 1945424
28/09/2012 247.40p 253.51p 246.00p 246.60p 2687318
27/09/2012 242.20p 248.39p 236.90p 244.50p 3310490
26/09/2012 245.70p 249.90p 235.10p 238.20p 3879673
25/09/2012 261.00p 261.60p 248.00p 250.00p 4448051
24/09/2012 268.60p 268.60p 258.00p 261.50p 2280375
21/09/2012 264.00p 273.60p 262.30p 271.90p 6648118
20/09/2012 273.00p 274.40p 257.20p 260.80p 3795894
19/09/2012 279.70p 286.30p 275.00p 277.50p 2294728
18/09/2012 280.30p 282.30p 271.60p 279.50p 1700400
17/09/2012 292.00p 292.00p 281.00p 284.00p 1988050
14/09/2012 283.00p 299.00p 280.00p 293.70p 7774705
13/09/2012 270.40p 272.90p 258.90p 259.40p 3418508
12/09/2012 264.60p 275.00p 258.50p 269.00p 3705215
11/09/2012 257.90p 262.90p 250.90p 261.10p 4386736
10/09/2012 257.30p 263.50p 256.10p 260.20p 3033745
07/09/2012 230.40p 260.40p 229.70p 260.40p 10816951
06/09/2012 213.20p 227.70p 211.90p 226.70p 2903721
05/09/2012 219.10p 219.50p 209.70p 211.50p 2921360
04/09/2012 227.90p 228.70p 216.80p 218.00p 3350562
03/09/2012 225.00p 234.50p 225.00p 226.90p 4694550
31/08/2012 225.50p 229.90p 221.70p 225.00p 4274981
30/08/2012 232.40p 237.20p 225.10p 226.90p 3130992
29/08/2012 233.00p 235.70p 228.40p 231.40p 1836833
28/08/2012 246.00p 249.00p 231.80p 233.90p 3940939
24/08/2012 257.70p 257.70p 245.70p 246.80p 3274291
23/08/2012 264.30p 265.80p 253.20p 254.60p 4899043
22/08/2012 263.80p 263.80p 253.60p 255.50p 2617590
21/08/2012 262.20p 268.80p 262.20p 265.80p 2809367
20/08/2012 272.00p 272.30p 257.60p 259.20p 2111966
17/08/2012 273.20p 273.30p 268.00p 270.50p 1524781
16/08/2012 263.70p 271.50p 263.70p 269.60p 2327320
15/08/2012 274.40p 274.40p 259.10p 262.40p 2312334
14/08/2012 274.00p 277.70p 268.60p 273.20p 2161025
13/08/2012 272.90p 273.30p 265.60p 268.50p 901860
10/08/2012 273.60p 275.50p 268.40p 270.40p 1823503
09/08/2012 280.50p 285.80p 269.80p 273.10p 2579776
08/08/2012 276.00p 280.50p 272.80p 280.00p 5011613
07/08/2012 249.90p 278.50p 249.60p 276.90p 5337958
06/08/2012 237.90p 254.20p 236.10p 251.00p 3862546
03/08/2012 231.30p 241.80p 230.70p 239.60p 2741275
02/08/2012 238.80p 241.10p 229.30p 229.30p 3426299
01/08/2012 238.20p 239.20p 231.00p 238.00p 3090755
31/07/2012 241.40p 244.50p 234.70p 237.50p 2493713
30/07/2012 230.90p 241.60p 230.20p 241.60p 2658828
27/07/2012 222.50p 228.50p 218.40p 228.50p 3477010
26/07/2012 214.40p 221.40p 206.80p 220.70p 3861777
25/07/2012 214.50p 219.40p 211.50p 211.50p 3902462
24/07/2012 219.00p 222.37p 214.50p 215.50p 2400498
23/07/2012 230.60p 234.75p 213.10p 218.10p 3257712
20/07/2012 253.50p 253.50p 234.10p 234.40p 4703207
19/07/2012 248.60p 254.90p 246.80p 250.40p 3185100
18/07/2012 249.90p 252.50p 246.00p 250.10p 1642995
17/07/2012 254.90p 256.00p 247.20p 250.60p 2428862
16/07/2012 257.00p 258.00p 249.60p 253.90p 1605809
13/07/2012 246.60p 256.60p 244.60p 254.70p 1764776
12/07/2012 246.60p 254.53p 242.70p 243.60p 2764963
11/07/2012 243.60p 250.00p 241.00p 250.00p 2645194
10/07/2012 242.80p 249.90p 241.70p 246.30p 1875303
09/07/2012 244.80p 248.40p 237.60p 241.60p 1819377
06/07/2012 255.20p 257.60p 245.90p 246.20p 1946039
05/07/2012 263.10p 268.10p 256.10p 257.80p 2147541
04/07/2012 265.00p 270.00p 262.10p 266.50p 1488612
03/07/2012 260.00p 267.90p 258.90p 267.70p 3571510
02/07/2012 260.40p 264.30p 255.50p 258.50p 2585806
29/06/2012 250.00p 261.40p 245.90p 260.70p 3915361
28/06/2012 248.70p 249.20p 237.50p 241.00p 3600947
27/06/2012 258.10p 258.10p 238.80p 248.90p 4752058
26/06/2012 256.00p 259.50p 252.00p 256.30p 2613899

*Close Price adjusted for both dividends and splits