Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/08/2019 604.80p 614.80p 599.00p 602.20p 2228954
05/08/2019 606.40p 608.80p 593.60p 607.20p 2278123
02/08/2019 632.00p 633.20p 607.20p 612.80p 3748916
01/08/2019 651.00p 651.60p 633.98p 645.20p 2695503
31/07/2019 677.60p 684.20p 648.40p 651.00p 3053544
30/07/2019 669.60p 672.60p 661.40p 665.00p 1319131
29/07/2019 656.60p 668.60p 655.74p 665.00p 1880426
26/07/2019 648.00p 654.68p 636.80p 654.00p 1842977
25/07/2019 651.00p 667.80p 648.80p 654.20p 1911012
24/07/2019 668.00p 669.20p 652.00p 653.60p 2219643
23/07/2019 666.80p 674.40p 661.80p 671.60p 2529284
22/07/2019 646.80p 661.00p 644.08p 657.80p 2037509
19/07/2019 641.20p 653.00p 641.20p 645.00p 1814779
18/07/2019 644.00p 645.80p 630.80p 638.60p 2356996
17/07/2019 646.20p 652.09p 641.00p 647.00p 2791468
16/07/2019 636.00p 648.40p 632.80p 645.60p 2561031
15/07/2019 624.20p 635.80p 622.00p 633.40p 1652031
12/07/2019 612.80p 625.60p 612.60p 618.20p 1604757
11/07/2019 629.40p 634.40p 608.60p 612.00p 2185603
10/07/2019 621.40p 630.40p 616.60p 625.20p 2864522
09/07/2019 626.80p 627.60p 617.80p 625.20p 2565007
08/07/2019 631.00p 635.60p 623.20p 630.80p 3230723
05/07/2019 648.20p 653.40p 624.84p 629.00p 2963117
04/07/2019 669.20p 671.19p 646.40p 653.00p 1881356
03/07/2019 675.20p 680.20p 666.60p 672.40p 2637731
02/07/2019 670.00p 673.00p 663.60p 670.20p 2384727
01/07/2019 670.00p 676.20p 661.20p 665.60p 2599236
28/06/2019 655.00p 665.20p 637.20p 665.20p 4914574
27/06/2019 668.60p 668.60p 651.40p 655.60p 2315367
26/06/2019 638.80p 667.60p 634.80p 664.40p 3094891
25/06/2019 642.80p 654.20p 637.60p 639.00p 3326118
24/06/2019 633.80p 643.20p 630.20p 639.00p 4375383
21/06/2019 652.00p 654.40p 633.00p 636.00p 8494518
20/06/2019 642.40p 653.40p 635.00p 650.80p 11499442
19/06/2019 697.80p 705.20p 670.00p 675.80p 5679752
18/06/2019 695.60p 707.40p 688.20p 699.80p 5304427
17/06/2019 699.00p 710.20p 694.40p 709.40p 3925110
14/06/2019 691.60p 698.40p 683.55p 696.00p 3445970
13/06/2019 669.20p 689.00p 665.00p 689.00p 3190981
12/06/2019 663.60p 675.60p 661.34p 673.00p 4344756
11/06/2019 655.40p 670.00p 654.00p 663.00p 5615327
10/06/2019 638.60p 652.00p 633.60p 649.00p 2209947
07/06/2019 620.80p 638.80p 617.60p 633.00p 2435449
06/06/2019 609.20p 629.00p 605.00p 619.60p 3831938
05/06/2019 609.20p 611.40p 602.00p 611.40p 3589821
04/06/2019 602.40p 615.40p 596.17p 607.20p 3870377
03/06/2019 583.40p 603.40p 575.00p 602.60p 4180815
31/05/2019 587.20p 589.00p 578.60p 588.00p 3864637
30/05/2019 587.40p 600.00p 584.20p 593.20p 1989890
29/05/2019 589.60p 601.80p 570.59p 579.40p 3000346
28/05/2019 609.60p 617.00p 583.40p 587.60p 43487848
24/05/2019 590.60p 612.20p 590.60p 606.60p 4450528
23/05/2019 584.60p 600.40p 582.60p 586.60p 4906839
22/05/2019 589.80p 599.00p 587.00p 589.40p 3186334
21/05/2019 579.00p 589.20p 576.00p 589.20p 3334629
20/05/2019 576.60p 582.80p 570.60p 575.60p 4083150
17/05/2019 580.20p 580.60p 563.60p 569.00p 3408518
16/05/2019 582.60p 587.60p 574.20p 581.60p 3337734
15/05/2019 585.00p 586.40p 558.20p 578.60p 3339487
14/05/2019 562.20p 588.20p 561.80p 580.40p 6291257
13/05/2019 575.00p 577.60p 554.20p 556.40p 5092528
10/05/2019 592.20p 598.40p 581.80p 586.40p 2122304
09/05/2019 592.60p 595.02p 581.40p 583.40p 1770000
08/05/2019 603.20p 611.20p 582.80p 597.80p 3568600
07/05/2019 613.60p 614.20p 601.80p 604.40p 2287937
03/05/2019 604.00p 616.20p 602.11p 607.40p 1438990
02/05/2019 608.00p 614.20p 596.20p 605.60p 2872666
01/05/2019 635.00p 635.00p 625.00p 625.00p 906097
30/04/2019 639.00p 639.80p 627.60p 627.60p 2887831
29/04/2019 646.40p 646.40p 628.80p 638.60p 2535173
26/04/2019 645.80p 646.80p 637.18p 640.00p 2459255
25/04/2019 651.80p 655.00p 638.20p 644.00p 2404772
24/04/2019 661.80p 667.80p 650.00p 650.00p 1937872
23/04/2019 670.00p 671.20p 658.00p 660.00p 2430405
18/04/2019 669.00p 674.00p 664.00p 667.00p 2513143
17/04/2019 662.60p 671.40p 651.00p 669.00p 2743599
16/04/2019 648.80p 668.60p 647.80p 659.80p 2921685
15/04/2019 649.60p 652.00p 641.40p 644.80p 1528416
12/04/2019 638.00p 647.40p 632.60p 647.00p 2662818
11/04/2019 650.00p 651.40p 635.80p 635.80p 2178142
10/04/2019 648.00p 649.40p 642.80p 648.20p 1297089
09/04/2019 649.00p 653.60p 639.40p 644.60p 1631967
08/04/2019 650.00p 657.80p 646.17p 646.80p 2045453
05/04/2019 636.40p 650.00p 632.20p 650.00p 1460318
04/04/2019 646.20p 646.80p 631.60p 638.00p 1360423
03/04/2019 640.60p 651.20p 636.80p 644.00p 2138628
02/04/2019 640.60p 643.20p 625.20p 636.40p 2053612
01/04/2019 624.60p 640.60p 624.60p 640.00p 2649418
29/03/2019 616.40p 622.00p 609.20p 620.40p 2345742
28/03/2019 616.40p 624.60p 615.40p 616.00p 1404154
27/03/2019 615.00p 619.14p 607.60p 614.80p 2303049
26/03/2019 606.00p 614.00p 605.20p 610.20p 1371648
25/03/2019 597.60p 597.60p 582.00p 594.80p 1633052
22/03/2019 608.00p 614.60p 592.00p 594.40p 2140861
21/03/2019 600.00p 613.80p 600.00p 608.00p 3062415
20/03/2019 601.40p 606.80p 594.44p 598.60p 3408695
19/03/2019 595.00p 606.00p 583.07p 606.00p 6950807
18/03/2019 620.00p 634.80p 618.80p 630.00p 2827390
15/03/2019 624.40p 631.80p 617.00p 618.40p 3898590
14/03/2019 615.40p 627.20p 615.40p 621.00p 2771685
13/03/2019 607.20p 620.00p 607.00p 619.20p 3028306
12/03/2019 600.00p 611.20p 597.60p 611.00p 3302666
11/03/2019 584.00p 596.40p 583.60p 595.20p 1525129
08/03/2019 573.20p 581.40p 568.80p 579.80p 1942322
07/03/2019 578.40p 585.80p 568.40p 580.80p 2714226
06/03/2019 588.20p 612.40p 588.20p 610.00p 3139956
05/03/2019 583.80p 594.12p 581.20p 591.80p 1841273
04/03/2019 582.80p 586.00p 576.00p 581.80p 1561128
01/03/2019 559.00p 575.83p 551.60p 574.40p 2684927
28/02/2019 560.00p 570.60p 543.60p 564.60p 2522543
27/02/2019 554.60p 561.00p 547.40p 556.40p 1514016
26/02/2019 558.60p 561.40p 552.80p 561.00p 1698307
25/02/2019 549.00p 563.19p 542.28p 556.60p 1498508
22/02/2019 538.00p 555.00p 531.40p 550.20p 1563029
21/02/2019 536.00p 542.60p 528.20p 531.40p 2145024
20/02/2019 534.20p 539.40p 525.40p 537.00p 2581936
19/02/2019 533.00p 537.20p 532.40p 535.80p 1159906
18/02/2019 533.80p 537.80p 530.60p 535.20p 960335
15/02/2019 521.40p 542.20p 519.00p 534.00p 1221687
14/02/2019 530.00p 531.00p 520.00p 520.20p 1613715
13/02/2019 527.80p 539.40p 526.40p 533.40p 1665648
12/02/2019 530.00p 531.00p 525.20p 529.60p 1343074
11/02/2019 528.20p 530.80p 523.00p 525.80p 1367318
08/02/2019 520.00p 527.40p 516.30p 517.60p 1335031
07/02/2019 528.20p 531.40p 518.60p 520.60p 1020598
06/02/2019 517.60p 529.60p 515.00p 528.00p 1320337
05/02/2019 516.00p 521.85p 511.00p 514.40p 1400235
04/02/2019 510.80p 512.80p 503.80p 511.20p 1612743
01/02/2019 499.30p 515.20p 494.90p 507.60p 1537010
31/01/2019 487.70p 502.40p 487.00p 498.20p 1628509
30/01/2019 486.20p 489.70p 483.80p 486.80p 1185456
29/01/2019 479.50p 485.20p 474.10p 479.60p 1008293
28/01/2019 473.30p 490.30p 471.30p 473.70p 1557846
25/01/2019 465.00p 473.60p 463.20p 473.30p 1598306
24/01/2019 454.80p 466.60p 452.40p 463.60p 1351661
23/01/2019 449.90p 466.00p 442.90p 455.50p 1815066
22/01/2019 462.30p 462.75p 446.90p 447.60p 1527618
21/01/2019 466.60p 474.50p 457.70p 463.80p 1113145
18/01/2019 461.60p 471.16p 461.60p 466.00p 1404660
17/01/2019 454.90p 461.40p 454.90p 459.10p 969525
16/01/2019 483.00p 488.60p 456.20p 460.00p 1910688
15/01/2019 488.30p 493.70p 476.60p 477.10p 1374988
14/01/2019 483.80p 490.80p 480.00p 484.40p 1231688
11/01/2019 490.40p 496.00p 482.70p 484.10p 1729052
10/01/2019 490.60p 496.00p 482.70p 490.00p 1559524
09/01/2019 484.90p 498.52p 478.85p 488.90p 2373226
08/01/2019 473.70p 479.45p 466.40p 474.50p 1511385
07/01/2019 475.30p 485.72p 472.50p 475.40p 1922727
04/01/2019 450.00p 470.20p 435.50p 469.20p 2793313
03/01/2019 471.80p 473.43p 439.20p 442.10p 2597812
02/01/2019 480.50p 488.80p 451.30p 479.20p 1823515
31/12/2018 490.00p 492.10p 476.80p 480.50p 555279
28/12/2018 473.00p 489.60p 471.40p 484.90p 1639130
27/12/2018 469.80p 485.80p 460.00p 467.70p 1795129
24/12/2018 479.50p 485.30p 464.30p 469.80p 442720
21/12/2018 476.60p 487.40p 469.40p 485.70p 3708988
20/12/2018 468.30p 483.30p 458.90p 473.30p 1940860
19/12/2018 465.10p 480.54p 464.80p 479.20p 2799586
18/12/2018 459.70p 477.00p 458.70p 462.00p 2235085
17/12/2018 467.80p 469.60p 456.10p 464.20p 1805715
14/12/2018 476.90p 478.10p 461.09p 464.40p 2765379
13/12/2018 480.20p 494.60p 469.90p 483.30p 2233522
12/12/2018 477.60p 483.30p 472.20p 480.20p 2732290
11/12/2018 470.10p 481.60p 466.10p 479.30p 2871149
10/12/2018 479.70p 479.90p 464.70p 466.50p 1989444
07/12/2018 473.00p 496.40p 469.30p 481.60p 2286449
06/12/2018 471.20p 475.70p 459.90p 463.80p 2882916
05/12/2018 485.20p 485.70p 477.80p 480.90p 1619848
04/12/2018 486.90p 499.10p 485.77p 492.80p 2645579
03/12/2018 470.10p 498.10p 468.70p 488.80p 5946877
30/11/2018 467.60p 467.60p 454.10p 454.10p 12893907
29/11/2018 468.50p 475.50p 462.50p 464.20p 2624123
28/11/2018 464.50p 468.70p 452.90p 456.90p 3031276
27/11/2018 473.90p 476.70p 460.20p 460.60p 3039643
26/11/2018 478.00p 482.80p 467.80p 476.10p 2775265
23/11/2018 484.00p 492.04p 464.40p 471.70p 2682231
22/11/2018 507.80p 513.78p 486.60p 491.40p 2650682
21/11/2018 517.40p 524.20p 505.20p 522.40p 2532800
20/11/2018 545.60p 549.60p 509.20p 515.20p 3781110
19/11/2018 554.80p 563.00p 547.80p 548.40p 1581659
16/11/2018 557.40p 559.40p 544.04p 551.20p 2228805
15/11/2018 527.60p 552.20p 525.20p 547.00p 2394142
14/11/2018 531.80p 537.60p 513.00p 519.80p 3310055
13/11/2018 549.60p 555.80p 528.80p 537.60p 1990184
12/11/2018 570.00p 577.20p 544.40p 544.60p 2354257
09/11/2018 577.00p 580.80p 554.20p 561.00p 2593553
08/11/2018 573.60p 583.00p 569.00p 582.40p 2081305
07/11/2018 569.20p 580.40p 565.20p 571.00p 1532586
06/11/2018 570.80p 575.15p 558.60p 561.20p 2098501
05/11/2018 546.20p 584.60p 546.20p 569.80p 2645776
02/11/2018 559.40p 579.20p 546.40p 547.80p 2544092
01/11/2018 540.40p 554.40p 534.80p 549.60p 2352435
31/10/2018 537.20p 551.00p 529.20p 543.00p 2388739
30/10/2018 530.60p 552.60p 520.20p 524.20p 3003500
29/10/2018 502.60p 539.80p 502.60p 525.40p 2636844
26/10/2018 528.20p 531.00p 487.40p 503.00p 3770608
25/10/2018 518.00p 558.80p 508.40p 537.00p 3839002
24/10/2018 515.20p 539.20p 515.00p 521.40p 2385201
23/10/2018 507.20p 515.00p 498.90p 511.40p 2588202
22/10/2018 528.20p 534.00p 513.20p 514.60p 1878048

*Close Price adjusted for both dividends and splits