Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2020 260.10p 266.00p 251.10p 263.60p 3311744
19/05/2020 270.00p 270.00p 256.61p 262.80p 2310121
18/05/2020 257.50p 264.90p 254.70p 263.00p 4147255
15/05/2020 246.80p 258.00p 245.25p 249.60p 3341349
14/05/2020 235.70p 242.40p 225.50p 241.30p 3294843
13/05/2020 249.60p 255.20p 239.64p 242.60p 3329156
12/05/2020 256.50p 274.00p 245.60p 254.60p 2905013
11/05/2020 266.70p 275.70p 251.90p 253.30p 2885734
08/05/2020 256.80p 274.67p 256.10p 270.00p 2467449
07/05/2020 256.80p 274.67p 256.10p 270.00p 2467449
06/05/2020 254.90p 268.78p 253.50p 257.40p 2929084
05/05/2020 252.00p 260.70p 249.30p 254.10p 1903310
04/05/2020 251.60p 254.20p 240.50p 250.60p 2886299
01/05/2020 260.60p 264.00p 250.60p 256.40p 1420843
30/04/2020 279.30p 282.50p 263.78p 265.20p 3968894
29/04/2020 248.00p 278.00p 244.20p 278.00p 4557616
28/04/2020 251.70p 257.20p 242.00p 246.90p 7632229
27/04/2020 251.60p 256.00p 246.30p 253.10p 1984845
24/04/2020 249.20p 253.80p 245.30p 246.30p 1818282
23/04/2020 240.90p 256.80p 239.80p 254.90p 2074811
22/04/2020 236.20p 246.00p 234.80p 238.90p 2661936
21/04/2020 256.60p 259.60p 233.80p 233.80p 3756896
20/04/2020 259.80p 264.90p 251.70p 263.40p 2002885
17/04/2020 262.00p 268.60p 256.40p 260.50p 3124127
16/04/2020 234.00p 255.50p 232.80p 250.60p 5080273
15/04/2020 250.00p 254.30p 230.50p 232.70p 4693969
14/04/2020 272.70p 273.58p 250.90p 252.60p 3372627
09/04/2020 269.10p 280.40p 258.20p 264.30p 3195542
08/04/2020 244.40p 261.70p 241.50p 261.10p 4448064
07/04/2020 241.60p 255.60p 241.27p 248.30p 4685432
06/04/2020 232.00p 241.00p 231.00p 232.40p 2991914
03/04/2020 227.90p 232.52p 222.00p 228.00p 2028916
02/04/2020 227.10p 242.40p 223.40p 231.10p 3930565
01/04/2020 220.00p 232.50p 220.00p 226.20p 2877494
31/03/2020 228.20p 244.40p 225.20p 231.60p 5196856
30/03/2020 239.20p 245.00p 223.00p 226.70p 3160695
27/03/2020 251.50p 254.06p 229.12p 239.90p 4477166
26/03/2020 239.80p 253.60p 234.00p 250.50p 3259473
25/03/2020 252.50p 273.80p 239.40p 254.30p 5992076
24/03/2020 225.50p 253.40p 219.80p 252.10p 6056627
23/03/2020 203.60p 223.05p 200.60p 210.10p 4677785
20/03/2020 239.90p 240.00p 206.90p 224.40p 10791322
19/03/2020 227.50p 241.10p 206.40p 209.80p 6797840
18/03/2020 247.00p 248.48p 219.40p 230.50p 5459353
17/03/2020 273.00p 273.00p 202.90p 249.70p 5707464
16/03/2020 226.30p 250.10p 214.10p 243.30p 6178869
13/03/2020 228.60p 244.50p 202.00p 228.80p 8262325
12/03/2020 234.90p 235.40p 203.40p 203.40p 8562870
11/03/2020 253.50p 259.00p 242.70p 247.30p 6455211
10/03/2020 240.30p 260.50p 233.60p 246.80p 8356707
09/03/2020 236.90p 242.60p 225.50p 232.30p 5458271
06/03/2020 278.90p 284.90p 269.10p 269.10p 5555898
05/03/2020 303.00p 303.81p 281.10p 289.30p 5367510
04/03/2020 336.90p 337.80p 323.30p 328.40p 4101988
03/03/2020 319.40p 336.50p 317.00p 330.60p 4328649
02/03/2020 337.80p 344.52p 309.30p 317.60p 7375658
28/02/2020 320.80p 337.00p 316.50p 326.30p 7867432
27/02/2020 365.00p 371.60p 330.40p 337.00p 8094270
26/02/2020 365.60p 376.60p 343.30p 376.60p 5213188
25/02/2020 365.90p 369.60p 356.40p 359.70p 2851283
24/02/2020 377.40p 377.50p 359.36p 367.60p 3492213
21/02/2020 391.50p 391.50p 376.10p 387.40p 2488211
20/02/2020 388.50p 397.70p 387.70p 387.70p 2179750
19/02/2020 384.60p 390.50p 381.90p 390.40p 1753695
18/02/2020 384.70p 384.70p 371.00p 377.20p 3449235
17/02/2020 393.90p 395.00p 386.50p 388.10p 1174566
14/02/2020 395.00p 395.00p 385.50p 385.50p 2301313
13/02/2020 407.00p 420.00p 390.00p 391.60p 2394593
12/02/2020 397.00p 408.40p 386.60p 405.00p 2954814
11/02/2020 398.40p 401.30p 379.70p 392.10p 2672737
10/02/2020 398.00p 403.20p 389.20p 389.20p 1877900
07/02/2020 400.00p 406.60p 390.80p 397.50p 3040073
06/02/2020 401.90p 408.10p 394.50p 404.90p 3181271
05/02/2020 385.50p 401.40p 379.32p 394.10p 3782053
04/02/2020 360.00p 382.20p 360.00p 381.70p 3037566
03/02/2020 349.30p 360.50p 345.30p 356.30p 2237385
31/01/2020 376.00p 376.00p 350.00p 352.60p 3364717
30/01/2020 363.00p 381.10p 360.63p 368.40p 2148086
29/01/2020 375.00p 377.60p 365.50p 369.40p 2290206
28/01/2020 368.90p 369.20p 353.30p 366.70p 2343733
27/01/2020 370.90p 373.20p 356.40p 361.70p 3947790
24/01/2020 384.40p 385.80p 375.20p 379.20p 2096019
23/01/2020 397.10p 400.30p 372.20p 374.70p 4171702
22/01/2020 406.00p 411.60p 394.50p 400.60p 2567536
21/01/2020 421.80p 426.12p 395.28p 402.00p 3326440
20/01/2020 421.60p 433.50p 419.34p 426.20p 2672183
17/01/2020 393.80p 425.70p 393.80p 418.80p 4103799
16/01/2020 394.10p 395.00p 387.90p 393.70p 2457720
15/01/2020 391.50p 397.09p 386.50p 391.50p 2867468
14/01/2020 412.40p 413.40p 395.10p 395.10p 2316112
13/01/2020 394.00p 412.50p 391.60p 412.50p 2536168
10/01/2020 397.20p 397.20p 389.80p 391.10p 1510048
09/01/2020 389.80p 397.80p 386.90p 390.60p 2010284
08/01/2020 385.30p 394.00p 384.40p 385.10p 1540257
07/01/2020 392.80p 395.00p 383.60p 393.10p 1707519
06/01/2020 397.00p 398.50p 383.70p 387.00p 1742923
03/01/2020 398.00p 402.70p 389.80p 400.90p 2208840
02/01/2020 411.20p 413.43p 401.10p 406.10p 2143116
31/12/2019 399.00p 410.30p 387.40p 404.00p 1125441
30/12/2019 405.10p 405.10p 395.90p 399.70p 1307607
27/12/2019 399.80p 408.60p 393.62p 400.50p 1265068
24/12/2019 394.60p 400.10p 388.50p 395.90p 380677
23/12/2019 395.00p 401.20p 389.50p 398.70p 1250912
20/12/2019 399.30p 409.70p 395.50p 396.90p 3232615
19/12/2019 410.00p 411.00p 397.00p 400.90p 2338860
18/12/2019 396.30p 408.50p 391.40p 406.40p 3100996
17/12/2019 395.00p 399.30p 382.68p 397.10p 2683662
16/12/2019 383.80p 393.60p 381.54p 390.50p 2176217
13/12/2019 375.00p 389.70p 371.48p 376.30p 4053623
12/12/2019 357.80p 374.50p 349.80p 369.50p 3701969
11/12/2019 364.30p 366.70p 346.40p 353.40p 3357708
10/12/2019 361.70p 368.60p 358.80p 361.60p 2745730
09/12/2019 359.00p 365.30p 353.40p 361.00p 1836816
06/12/2019 349.30p 357.00p 340.60p 357.00p 2224411
05/12/2019 356.10p 357.20p 339.19p 341.40p 2666382
04/12/2019 345.40p 359.40p 343.10p 357.20p 4701848
03/12/2019 372.50p 372.50p 343.92p 345.40p 4092947
02/12/2019 367.10p 378.00p 367.10p 373.10p 2189229
29/11/2019 370.00p 374.49p 366.00p 370.40p 2810232
28/11/2019 372.10p 375.24p 363.70p 369.20p 1470219
27/11/2019 372.90p 378.62p 370.20p 374.80p 2628461
26/11/2019 373.60p 373.90p 361.70p 366.60p 4491569
25/11/2019 364.00p 374.89p 361.90p 371.10p 2777469
22/11/2019 356.40p 361.70p 349.20p 358.70p 3107984
21/11/2019 358.60p 359.10p 340.40p 353.10p 3025740
20/11/2019 361.30p 366.30p 349.70p 363.70p 2318803
19/11/2019 362.40p 369.10p 358.40p 360.50p 1802340
18/11/2019 364.90p 366.48p 354.50p 358.00p 2166617
15/11/2019 363.70p 365.30p 352.70p 363.30p 2367642
14/11/2019 370.00p 372.34p 355.00p 356.50p 2127673
13/11/2019 359.00p 368.35p 357.70p 366.00p 2179792
12/11/2019 353.20p 365.10p 351.90p 365.10p 3448481
11/11/2019 368.80p 369.00p 346.50p 351.00p 3599740
08/11/2019 384.30p 384.30p 365.50p 370.80p 2808528
07/11/2019 379.00p 393.00p 378.50p 385.50p 3061532
06/11/2019 378.00p 384.70p 373.60p 375.80p 2771607
05/11/2019 384.70p 388.30p 374.00p 377.00p 2393072
04/11/2019 382.80p 387.80p 369.40p 378.70p 3107393
01/11/2019 365.00p 381.70p 362.40p 379.60p 1996620
31/10/2019 377.90p 380.70p 366.40p 367.20p 2320105
30/10/2019 390.00p 390.00p 372.40p 378.80p 1870628
29/10/2019 393.90p 399.20p 386.40p 386.80p 1976603
28/10/2019 381.40p 396.50p 381.40p 393.00p 1674738
25/10/2019 378.90p 388.36p 373.90p 384.10p 1656265
24/10/2019 390.00p 393.10p 377.60p 380.40p 2020925
23/10/2019 376.60p 395.63p 376.60p 393.00p 3908364
22/10/2019 383.80p 384.20p 373.99p 380.20p 2349494
21/10/2019 373.80p 387.90p 373.38p 380.30p 2720684
18/10/2019 395.80p 395.80p 375.20p 375.20p 3585256
17/10/2019 398.80p 400.01p 391.30p 393.20p 1963365
16/10/2019 401.00p 402.60p 394.40p 397.80p 3297966
15/10/2019 421.30p 424.90p 404.00p 404.00p 3168667
14/10/2019 430.80p 432.80p 413.65p 417.70p 2187459
11/10/2019 414.60p 434.50p 412.60p 434.50p 3025458
10/10/2019 412.20p 416.60p 410.20p 414.00p 2668050
09/10/2019 413.00p 416.70p 406.90p 408.10p 2707597
08/10/2019 429.50p 429.50p 411.10p 415.00p 2335261
07/10/2019 425.50p 425.60p 419.10p 423.20p 1595384
04/10/2019 417.80p 422.40p 414.50p 422.20p 2527338
03/10/2019 435.80p 436.72p 418.80p 422.10p 2448196
02/10/2019 456.00p 456.20p 437.30p 438.70p 2501887
01/10/2019 469.30p 469.70p 454.20p 457.00p 2635046
30/09/2019 463.70p 475.25p 463.70p 467.60p 2688501
27/09/2019 462.90p 473.20p 461.93p 467.30p 1495679
26/09/2019 462.50p 476.60p 460.00p 460.00p 2579603
25/09/2019 459.60p 465.60p 457.20p 465.50p 2259731
24/09/2019 486.40p 487.00p 458.60p 460.10p 3527286
23/09/2019 486.80p 488.80p 477.50p 487.00p 2132467
20/09/2019 491.10p 493.21p 478.80p 491.00p 5317409
19/09/2019 502.00p 502.60p 490.48p 490.70p 2437952
18/09/2019 502.00p 512.20p 500.40p 503.00p 2424055
17/09/2019 513.40p 515.12p 493.40p 497.90p 4012431
16/09/2019 527.40p 530.80p 512.80p 518.00p 2272348
13/09/2019 529.00p 538.60p 519.40p 535.40p 2060748
12/09/2019 525.00p 547.60p 522.00p 530.00p 4307794
11/09/2019 506.60p 525.00p 506.20p 523.40p 6293719
10/09/2019 489.30p 501.40p 487.00p 501.40p 2637479
09/09/2019 500.00p 503.78p 479.10p 492.60p 3324009
06/09/2019 502.00p 503.80p 490.60p 499.50p 2107489
05/09/2019 507.80p 509.60p 497.30p 502.20p 2495509
04/09/2019 488.80p 502.20p 487.30p 499.30p 1952763
03/09/2019 496.00p 496.30p 482.30p 486.30p 1841475
02/09/2019 497.00p 501.40p 489.50p 494.90p 1739566
30/08/2019 485.10p 496.30p 484.10p 496.30p 2681750
29/08/2019 483.60p 492.80p 479.30p 486.50p 2472484
28/08/2019 485.00p 490.40p 480.90p 485.40p 2695783
27/08/2019 487.50p 489.60p 472.90p 483.10p 4179807
23/08/2019 491.20p 495.20p 477.60p 481.50p 1990137
22/08/2019 489.40p 500.20p 482.90p 489.90p 2189616
21/08/2019 497.10p 500.00p 490.40p 492.40p 2516353
20/08/2019 499.80p 506.60p 491.60p 493.00p 1988190
19/08/2019 503.40p 507.00p 498.30p 503.00p 3283783
16/08/2019 495.00p 500.80p 488.00p 496.00p 2628674
15/08/2019 512.40p 512.40p 486.50p 498.90p 4698576
14/08/2019 556.40p 558.17p 524.80p 527.40p 4001322
13/08/2019 570.60p 570.60p 544.94p 556.40p 3003819
12/08/2019 570.60p 575.39p 553.80p 564.20p 1845932
09/08/2019 614.60p 617.60p 562.80p 562.80p 3351123
08/08/2019 602.20p 620.40p 598.21p 617.60p 1991572
07/08/2019 604.60p 609.40p 596.40p 600.00p 2454226

*Close Price adjusted for both dividends and splits