Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2021 582.60p 590.80p 570.20p 571.00p 3940038
25/02/2021 565.00p 599.20p 561.80p 598.40p 2568881
24/02/2021 553.20p 566.20p 549.60p 564.80p 1359859
23/02/2021 573.60p 573.60p 537.80p 555.80p 1711828
22/02/2021 566.60p 573.20p 559.40p 567.00p 1562075
19/02/2021 538.00p 561.20p 535.20p 556.60p 1907747
18/02/2021 534.00p 548.61p 528.60p 532.00p 1945620
17/02/2021 545.20p 547.60p 527.20p 529.20p 1662696
16/02/2021 528.80p 550.57p 528.80p 541.00p 2512485
15/02/2021 518.60p 538.80p 518.60p 535.20p 1467324
12/02/2021 503.40p 513.80p 498.50p 513.20p 857247
11/02/2021 514.20p 515.60p 505.80p 507.80p 1414127
10/02/2021 511.80p 524.40p 507.00p 513.80p 1577855
09/02/2021 519.60p 523.60p 504.60p 506.00p 1198072
08/02/2021 509.00p 528.80p 502.40p 523.60p 1522655
05/02/2021 493.50p 509.02p 490.29p 503.20p 1959171
04/02/2021 497.80p 503.17p 489.00p 493.90p 1458663
03/02/2021 509.80p 509.80p 488.50p 494.60p 1492258
02/02/2021 501.00p 509.40p 498.30p 502.80p 1582254
01/02/2021 503.80p 511.50p 499.30p 502.80p 1643920
29/01/2021 498.70p 509.20p 487.30p 501.40p 2150479
28/01/2021 485.00p 504.12p 480.17p 502.20p 1898853
27/01/2021 514.20p 514.40p 485.30p 491.10p 3546824
26/01/2021 510.60p 525.00p 508.38p 516.20p 2755834
25/01/2021 530.40p 541.77p 511.60p 514.00p 2162136
22/01/2021 513.60p 519.20p 506.80p 515.00p 1966240
21/01/2021 519.40p 528.00p 516.60p 519.60p 2209520
20/01/2021 508.60p 521.40p 505.00p 519.00p 1623106
19/01/2021 506.40p 514.80p 501.80p 503.80p 1604577
18/01/2021 502.00p 510.40p 498.20p 506.20p 1380323
15/01/2021 511.00p 515.40p 497.29p 500.80p 1683929
14/01/2021 505.60p 514.00p 497.70p 510.00p 1194970
13/01/2021 504.80p 506.80p 496.60p 501.60p 1462807
12/01/2021 511.20p 513.60p 498.30p 506.40p 1434601
11/01/2021 509.20p 514.80p 498.60p 506.40p 1734047
08/01/2021 526.60p 530.80p 512.20p 516.20p 1435148
07/01/2021 525.00p 529.60p 509.40p 525.00p 1534035
06/01/2021 499.90p 518.60p 495.50p 515.60p 1985426
05/01/2021 486.00p 492.60p 481.50p 492.60p 1302741
04/01/2021 481.80p 500.56p 475.70p 492.10p 2577746
31/12/2020 465.20p 473.60p 462.10p 471.60p 423479
30/12/2020 471.50p 478.00p 467.20p 474.90p 967757
29/12/2020 482.00p 489.60p 466.50p 472.10p 1792049
28/12/2020 478.60p 482.00p 470.90p 477.30p 706888
24/12/2020 478.60p 482.00p 470.90p 477.30p 706888
23/12/2020 466.90p 475.90p 464.10p 473.40p 868654
22/12/2020 457.40p 471.55p 454.39p 466.60p 1214608
21/12/2020 477.00p 479.90p 449.20p 464.00p 3624511
18/12/2020 474.10p 480.80p 467.20p 479.90p 3861144
17/12/2020 470.00p 477.70p 464.70p 470.30p 2564527
16/12/2020 466.10p 474.00p 461.60p 464.30p 2957228
15/12/2020 452.00p 467.00p 452.00p 462.30p 2263976
14/12/2020 448.00p 463.50p 447.50p 455.30p 2649979
11/12/2020 456.50p 459.60p 448.40p 449.40p 2146220
10/12/2020 439.60p 458.40p 437.80p 451.10p 3166368
09/12/2020 431.70p 442.47p 427.50p 438.20p 3844809
08/12/2020 422.10p 429.80p 419.30p 428.20p 3353850
07/12/2020 431.80p 431.80p 422.60p 425.10p 2222006
04/12/2020 417.50p 428.99p 414.70p 427.30p 1583715
03/12/2020 404.50p 414.70p 400.00p 413.70p 2046856
02/12/2020 400.70p 405.30p 393.90p 404.50p 1773448
01/12/2020 384.00p 403.00p 384.00p 401.80p 1553553
30/11/2020 391.40p 396.80p 386.30p 386.30p 4694360
27/11/2020 395.80p 396.10p 389.00p 392.20p 2566287
26/11/2020 400.00p 403.70p 392.00p 393.30p 996878
25/11/2020 393.00p 404.60p 392.00p 397.70p 2223047
24/11/2020 390.30p 404.50p 386.10p 404.50p 2926625
23/11/2020 379.00p 386.30p 378.10p 386.30p 1451858
20/11/2020 376.70p 382.50p 376.40p 377.90p 1260570
19/11/2020 378.10p 381.30p 371.50p 377.90p 1460245
18/11/2020 380.20p 382.60p 374.30p 382.60p 1694572
17/11/2020 380.70p 381.30p 373.00p 379.90p 2366724
16/11/2020 375.90p 384.90p 374.00p 378.90p 2240259
13/11/2020 371.60p 373.30p 366.00p 370.40p 1897134
12/11/2020 369.80p 376.90p 366.60p 375.20p 1687059
10/11/2020 376.90p 384.36p 373.50p 375.40p 2502946
09/11/2020 377.10p 389.40p 373.10p 374.70p 2420961
06/11/2020 358.10p 374.80p 358.10p 372.70p 1732161
05/11/2020 362.80p 371.40p 356.80p 362.90p 3997820
04/11/2020 363.80p 363.80p 353.40p 360.20p 2405174
03/11/2020 360.30p 371.30p 360.30p 365.90p 1714530
02/11/2020 358.00p 364.00p 355.70p 360.00p 2495070
30/10/2020 354.50p 363.40p 353.70p 359.50p 2503796
29/10/2020 363.00p 364.50p 353.80p 360.70p 1947399
28/10/2020 369.60p 370.50p 353.20p 359.90p 3140522
27/10/2020 377.40p 377.40p 370.50p 372.00p 2414091
26/10/2020 375.30p 385.91p 375.30p 377.80p 1562832
23/10/2020 372.10p 386.30p 372.00p 384.20p 1943085
22/10/2020 370.80p 380.40p 368.50p 377.30p 3234885
21/10/2020 369.20p 378.80p 364.80p 374.20p 2802350
20/10/2020 354.00p 363.40p 354.00p 361.40p 895325
19/10/2020 366.00p 366.00p 354.80p 357.90p 1139605
16/10/2020 360.00p 363.40p 357.40p 361.10p 1151628
15/10/2020 356.80p 359.60p 352.30p 357.70p 1431445
14/10/2020 357.50p 365.50p 356.70p 361.20p 1498047
13/10/2020 359.50p 363.20p 352.40p 355.90p 1582637
12/10/2020 357.60p 366.80p 357.60p 361.50p 1489860
09/10/2020 356.00p 361.00p 354.50p 356.70p 2082203
08/10/2020 353.50p 356.10p 346.60p 353.00p 1658992
07/10/2020 344.20p 356.50p 344.20p 353.30p 4283880
06/10/2020 344.90p 350.90p 343.30p 349.10p 2469926
05/10/2020 354.80p 355.70p 338.30p 346.40p 2143675
02/10/2020 337.60p 350.00p 333.90p 350.00p 4531347
01/10/2020 349.80p 349.80p 338.40p 340.50p 1561474
30/09/2020 341.70p 346.50p 336.10p 344.60p 2325257
29/09/2020 331.30p 342.50p 330.30p 339.80p 1546563
28/09/2020 333.70p 340.04p 330.60p 335.70p 2369061
25/09/2020 334.90p 335.30p 322.60p 328.80p 2329333
24/09/2020 326.00p 332.90p 319.00p 328.20p 2418766
23/09/2020 330.50p 338.00p 326.80p 326.80p 1985111
22/09/2020 328.00p 334.00p 322.50p 326.60p 1833199
21/09/2020 343.90p 344.70p 324.70p 326.50p 2567731
18/09/2020 344.80p 350.89p 340.20p 347.40p 8327234
17/09/2020 336.60p 340.70p 331.30p 339.80p 2178545
16/09/2020 336.00p 339.20p 331.40p 339.20p 2576885
15/09/2020 330.00p 336.00p 328.70p 333.10p 2363299
14/09/2020 331.00p 337.20p 327.00p 332.60p 1436543
11/09/2020 322.40p 331.70p 319.80p 331.20p 1847945
10/09/2020 329.60p 330.70p 321.30p 326.40p 1796320
09/09/2020 321.00p 328.40p 317.60p 328.40p 2107879
08/09/2020 330.00p 330.60p 315.30p 321.40p 2265445
07/09/2020 327.20p 331.30p 322.10p 328.10p 1730661
04/09/2020 316.90p 332.50p 315.00p 327.20p 2640177
03/09/2020 334.90p 336.20p 317.70p 319.00p 2406014
02/09/2020 327.20p 346.20p 326.50p 334.50p 3488657
01/09/2020 312.00p 325.50p 305.40p 325.50p 2486330
31/08/2020 319.40p 325.10p 318.00p 324.20p 2377216
28/08/2020 319.40p 325.10p 318.00p 324.20p 2377216
27/08/2020 328.20p 328.20p 318.10p 318.30p 1452162
26/08/2020 323.10p 327.17p 319.34p 325.80p 1311454
25/08/2020 334.10p 336.50p 321.50p 321.50p 1513423
24/08/2020 328.70p 336.80p 325.70p 331.00p 1406062
21/08/2020 323.50p 328.70p 320.60p 324.80p 1499979
20/08/2020 336.70p 336.70p 321.30p 325.00p 2823709
19/08/2020 344.60p 348.60p 341.30p 345.80p 2196791
18/08/2020 349.20p 357.00p 346.70p 350.00p 1801371
17/08/2020 341.00p 353.60p 341.00p 351.20p 1544134
14/08/2020 355.00p 355.00p 341.70p 346.00p 1798381
13/08/2020 350.00p 352.90p 343.00p 350.00p 1840752
12/08/2020 345.60p 354.40p 343.60p 352.60p 2158562
11/08/2020 330.00p 349.10p 329.90p 345.30p 3892292
10/08/2020 312.40p 331.00p 312.40p 326.30p 2272923
07/08/2020 313.00p 321.40p 310.10p 310.30p 2396604
06/08/2020 313.00p 323.00p 303.20p 313.70p 2556389
05/08/2020 302.10p 321.90p 298.40p 321.90p 3802748
04/08/2020 296.60p 299.90p 289.00p 295.20p 1539648
03/08/2020 289.40p 295.14p 285.40p 295.00p 1628756
31/07/2020 293.00p 295.80p 287.70p 288.50p 2840698
30/07/2020 300.60p 302.60p 279.80p 288.70p 3434268
29/07/2020 309.00p 312.40p 299.80p 299.80p 1988266
28/07/2020 315.00p 315.00p 305.70p 310.30p 1513434
27/07/2020 302.30p 310.80p 301.10p 310.00p 1888568
24/07/2020 298.80p 306.30p 293.60p 305.20p 1352478
23/07/2020 306.00p 309.20p 303.30p 305.80p 1525736
22/07/2020 306.70p 309.30p 300.40p 302.80p 1739695
21/07/2020 309.50p 311.80p 305.60p 307.60p 1321138
20/07/2020 306.00p 306.00p 297.00p 304.40p 1331869
17/07/2020 311.10p 311.10p 298.80p 307.40p 1916988
16/07/2020 302.20p 312.60p 301.00p 308.50p 1721713
15/07/2020 307.80p 311.70p 304.80p 305.80p 2069330
14/07/2020 300.00p 307.80p 297.87p 307.80p 3142324
13/07/2020 304.80p 314.60p 302.50p 305.30p 2895068
10/07/2020 282.00p 300.50p 282.00p 299.10p 2127050
09/07/2020 299.30p 299.30p 287.20p 288.20p 1357783
08/07/2020 295.80p 302.00p 291.90p 291.90p 1870238
07/07/2020 294.00p 302.60p 291.60p 301.50p 2498400
06/07/2020 288.00p 297.00p 284.90p 295.90p 2372748
03/07/2020 287.70p 293.60p 278.60p 282.40p 1406070
02/07/2020 285.00p 293.00p 278.00p 288.00p 2101595
01/07/2020 288.30p 289.10p 276.50p 278.80p 2248172
30/06/2020 291.10p 291.80p 281.50p 288.40p 2556472
29/06/2020 290.00p 292.80p 281.80p 288.70p 2198408
26/06/2020 302.30p 303.80p 289.80p 290.00p 2444424
25/06/2020 295.30p 299.50p 292.50p 297.50p 2072111
24/06/2020 309.20p 315.80p 298.60p 298.60p 2041223
23/06/2020 295.00p 315.10p 288.90p 311.60p 3775473
22/06/2020 293.30p 295.00p 282.91p 288.00p 2181686
19/06/2020 290.70p 300.00p 284.10p 294.80p 10982833
18/06/2020 294.00p 300.22p 283.90p 290.70p 2886620
17/06/2020 295.70p 302.30p 294.20p 297.10p 2270723
16/06/2020 295.00p 302.10p 288.00p 295.60p 3109730
15/06/2020 277.10p 285.00p 271.44p 283.70p 2554390
12/06/2020 285.00p 292.20p 280.30p 287.80p 2809954
11/06/2020 296.30p 299.60p 287.70p 289.00p 2709856
10/06/2020 304.90p 319.30p 297.10p 303.60p 2580532
09/06/2020 314.20p 315.80p 296.60p 303.80p 3155707
08/06/2020 306.40p 316.38p 304.40p 307.90p 3353476
05/06/2020 308.40p 318.30p 308.40p 314.10p 3630465
04/06/2020 306.50p 309.80p 293.50p 302.00p 3898980
03/06/2020 297.00p 313.50p 295.00p 308.10p 4674183
02/06/2020 292.00p 296.40p 289.20p 294.90p 2890516
01/06/2020 289.00p 292.12p 283.90p 290.40p 2153935
29/05/2020 285.60p 291.40p 280.60p 282.40p 5147000
28/05/2020 277.80p 294.40p 266.68p 290.70p 4210659
27/05/2020 278.40p 281.50p 268.80p 272.80p 3604224
26/05/2020 271.90p 282.40p 266.09p 278.20p 3700586
25/05/2020 258.00p 263.20p 252.90p 262.90p 2247923
22/05/2020 258.00p 263.20p 252.90p 262.90p 2247923
21/05/2020 258.10p 269.70p 255.40p 264.20p 3120205
20/05/2020 260.10p 266.00p 251.10p 263.60p 3311744

*Close Price adjusted for both dividends and splits