Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/12/2017 303.10p 317.70p 303.10p 313.40p 2399388
08/12/2017 293.00p 304.40p 293.00p 302.50p 3038629
07/12/2017 295.20p 295.20p 284.40p 291.40p 1562295
06/12/2017 293.60p 298.60p 285.50p 296.50p 2305248
05/12/2017 295.10p 297.40p 288.80p 294.50p 2141931
04/12/2017 288.90p 296.90p 280.30p 293.00p 2064185
01/12/2017 287.10p 292.20p 286.30p 287.20p 1255060
30/11/2017 299.90p 299.90p 285.70p 286.30p 3149365
29/11/2017 299.80p 300.70p 294.30p 299.90p 2725191
28/11/2017 296.00p 300.50p 292.20p 299.90p 1793602
27/11/2017 296.40p 301.00p 294.70p 296.60p 2093389
24/11/2017 297.10p 299.00p 291.30p 296.10p 1549379
23/11/2017 290.40p 298.30p 288.70p 296.10p 725497
22/11/2017 286.10p 298.00p 286.10p 291.80p 2646161
21/11/2017 283.10p 284.00p 276.10p 283.20p 2023491
20/11/2017 279.80p 285.40p 278.10p 282.50p 1593945
17/11/2017 290.80p 291.80p 279.00p 279.10p 1537689
16/11/2017 289.90p 295.40p 285.80p 290.00p 2907146
15/11/2017 277.50p 290.10p 265.70p 287.60p 3431332
14/11/2017 288.20p 290.50p 278.72p 280.50p 2748217
13/11/2017 290.90p 290.95p 280.60p 286.20p 1495341
10/11/2017 287.80p 293.90p 287.80p 288.00p 1139733
09/11/2017 289.80p 291.90p 285.30p 287.50p 1851154
08/11/2017 293.50p 294.80p 288.90p 290.40p 1814552
07/11/2017 297.60p 300.20p 293.20p 293.30p 1922723
06/11/2017 296.20p 300.80p 292.00p 296.00p 1827604
03/11/2017 296.00p 298.60p 287.80p 294.60p 1778529
02/11/2017 289.60p 298.90p 286.06p 296.20p 2645468
01/11/2017 294.80p 303.10p 292.20p 292.40p 2122781
31/10/2017 292.40p 294.30p 287.80p 288.50p 1703898
30/10/2017 290.00p 294.83p 290.00p 292.10p 1501321
27/10/2017 293.80p 295.30p 285.70p 293.20p 2289412
26/10/2017 295.70p 297.50p 292.78p 296.20p 2384030
25/10/2017 315.20p 315.70p 296.10p 297.70p 2410885
24/10/2017 328.20p 328.20p 311.60p 317.80p 2592273
23/10/2017 325.90p 329.20p 321.08p 326.00p 2697854
20/10/2017 319.10p 330.50p 316.60p 327.10p 5023940
19/10/2017 322.80p 324.15p 310.10p 316.40p 8921302
18/10/2017 321.70p 327.20p 316.30p 326.00p 2324282
17/10/2017 323.60p 323.60p 315.83p 320.50p 1468906
16/10/2017 323.50p 331.60p 321.80p 321.80p 2511748
13/10/2017 319.20p 325.80p 318.50p 321.70p 1811055
12/10/2017 315.60p 321.30p 313.90p 319.30p 1251098
11/10/2017 312.00p 319.00p 310.30p 316.60p 4536910
10/10/2017 320.70p 327.30p 308.50p 311.20p 2025414
09/10/2017 324.40p 325.20p 320.50p 321.80p 1546079
06/10/2017 332.80p 332.80p 319.70p 325.50p 1886150
05/10/2017 325.30p 328.20p 319.40p 328.00p 1496676
04/10/2017 318.60p 330.40p 318.60p 325.10p 1812071
03/10/2017 310.40p 322.00p 310.40p 320.20p 1364575
02/10/2017 313.40p 316.90p 305.70p 310.60p 1284998
29/09/2017 305.00p 315.00p 303.50p 313.00p 1530975
28/09/2017 297.90p 302.70p 296.80p 302.70p 1441493
27/09/2017 294.50p 305.50p 294.50p 299.70p 1818881
26/09/2017 287.00p 299.50p 286.40p 293.40p 2302698
25/09/2017 291.80p 297.00p 283.20p 286.90p 4101845
22/09/2017 292.60p 294.10p 288.60p 291.40p 1213980
21/09/2017 296.70p 297.20p 289.20p 295.10p 2742993
20/09/2017 296.30p 300.40p 296.30p 299.30p 2642863
19/09/2017 299.10p 300.80p 295.20p 297.50p 1295988
18/09/2017 297.40p 300.40p 296.40p 296.40p 1181955
15/09/2017 299.30p 300.00p 291.80p 297.40p 7566754
14/09/2017 306.10p 306.90p 276.50p 299.70p 2963873
13/09/2017 316.80p 316.90p 307.80p 309.20p 2284351
12/09/2017 309.10p 319.40p 308.70p 315.80p 2643114
11/09/2017 312.00p 317.20p 306.10p 307.00p 2267992
08/09/2017 303.00p 318.90p 300.00p 309.60p 3385994
07/09/2017 316.30p 316.40p 302.90p 304.50p 4276109
06/09/2017 330.50p 330.60p 309.50p 315.10p 4839178
05/09/2017 312.00p 333.70p 311.50p 330.00p 2520605
04/09/2017 316.00p 316.00p 308.00p 311.20p 4814340
01/09/2017 338.60p 339.10p 312.90p 315.30p 4675216
31/08/2017 319.80p 338.80p 318.00p 335.20p 5203150
30/08/2017 308.00p 332.00p 307.60p 315.50p 2288375
29/08/2017 296.00p 306.00p 285.50p 303.50p 4378792
25/08/2017 290.50p 297.50p 289.10p 291.40p 2277358
24/08/2017 289.00p 293.00p 284.90p 291.50p 2895486
23/08/2017 271.50p 290.50p 268.50p 289.20p 3471532
22/08/2017 262.20p 274.50p 261.10p 271.00p 2718661
21/08/2017 258.40p 261.20p 255.70p 260.80p 1215131
18/08/2017 255.80p 260.20p 253.60p 259.10p 1031950
17/08/2017 259.60p 259.60p 249.80p 257.80p 1606810
16/08/2017 262.70p 269.30p 262.70p 268.70p 1244171
15/08/2017 261.20p 264.40p 259.90p 261.60p 1546003
14/08/2017 264.10p 267.60p 259.80p 261.00p 1959799
11/08/2017 268.00p 268.00p 258.20p 264.20p 3194564
10/08/2017 265.10p 274.60p 264.80p 270.80p 2129200
09/08/2017 268.60p 270.50p 262.70p 265.30p 1659690
08/08/2017 259.10p 269.90p 259.10p 268.10p 2085590
07/08/2017 250.50p 263.80p 248.70p 261.50p 2528393
04/08/2017 246.50p 251.20p 245.20p 249.60p 2105512
03/08/2017 241.20p 247.70p 236.50p 245.90p 1653432
02/08/2017 245.20p 246.20p 240.30p 242.10p 1853299
01/08/2017 240.90p 251.80p 239.90p 246.50p 2996748
31/07/2017 238.90p 242.70p 236.40p 238.00p 2983890
28/07/2017 236.10p 239.50p 233.60p 236.20p 1588563
27/07/2017 237.50p 239.80p 234.70p 237.30p 1299006
26/07/2017 237.80p 238.30p 233.80p 236.00p 1607698
25/07/2017 228.30p 237.80p 226.10p 237.00p 2182686
24/07/2017 224.70p 227.30p 219.10p 226.60p 1754943
21/07/2017 228.60p 228.60p 222.00p 224.20p 1209792
20/07/2017 234.40p 235.30p 226.20p 228.50p 1222778
19/07/2017 240.10p 242.00p 228.60p 232.80p 2276426
18/07/2017 236.90p 243.40p 235.70p 238.30p 2633577
17/07/2017 239.10p 248.00p 231.20p 237.60p 4584079
14/07/2017 231.40p 234.40p 228.90p 233.80p 2085703
13/07/2017 234.40p 236.90p 228.70p 231.10p 2094513
12/07/2017 224.10p 234.40p 224.10p 233.60p 2225307
11/07/2017 222.00p 227.20p 220.60p 222.20p 1629252
10/07/2017 218.20p 219.70p 214.00p 219.30p 834628
07/07/2017 223.20p 224.30p 214.90p 218.20p 1367183
06/07/2017 220.80p 223.70p 215.80p 223.50p 1340414
05/07/2017 220.20p 224.10p 217.90p 221.70p 1441800
04/07/2017 215.00p 221.50p 212.90p 219.80p 1218834
03/07/2017 208.60p 220.00p 207.50p 220.00p 4353563
30/06/2017 204.50p 210.70p 201.60p 206.90p 1990851
29/06/2017 201.10p 207.40p 198.00p 204.10p 3138604
28/06/2017 193.50p 200.50p 188.70p 196.20p 2568663
27/06/2017 196.60p 198.30p 189.40p 194.90p 1456856
26/06/2017 192.80p 197.80p 190.00p 194.60p 2501663
23/06/2017 189.00p 191.70p 185.50p 189.70p 1875764
22/06/2017 178.00p 191.10p 173.00p 189.60p 4534706
21/06/2017 172.40p 176.80p 169.80p 175.50p 1624807
20/06/2017 180.70p 185.00p 172.80p 173.20p 2092572
19/06/2017 175.00p 181.90p 173.80p 181.10p 1632547
16/06/2017 174.80p 180.68p 173.30p 173.90p 3712682
15/06/2017 186.00p 186.00p 175.30p 175.50p 2748480
14/06/2017 193.30p 194.40p 185.80p 186.00p 1875163
13/06/2017 196.10p 198.70p 190.10p 192.80p 2177334
12/06/2017 202.70p 204.37p 195.20p 195.50p 2467061
09/06/2017 193.50p 205.00p 193.50p 203.80p 1967199
08/06/2017 194.30p 199.90p 190.30p 196.50p 1961305
07/06/2017 191.70p 200.50p 191.00p 194.00p 2640299
06/06/2017 190.30p 192.30p 188.10p 191.30p 2099078
05/06/2017 190.10p 193.40p 188.40p 190.70p 1563354
02/06/2017 194.80p 194.80p 188.20p 192.40p 1520366
01/06/2017 191.30p 194.20p 187.70p 194.00p 1759877
31/05/2017 195.50p 199.40p 189.10p 190.00p 2877381
30/05/2017 192.10p 196.20p 191.10p 195.70p 3301438
26/05/2017 199.90p 202.50p 192.20p 196.50p 2874414
25/05/2017 193.70p 201.68p 193.70p 199.00p 2510834
24/05/2017 192.50p 195.40p 190.50p 193.30p 2356295
23/05/2017 188.80p 193.30p 187.70p 192.10p 2983187
22/05/2017 188.20p 190.70p 187.40p 188.20p 1238369
19/05/2017 185.50p 189.96p 183.30p 187.50p 1823251
18/05/2017 188.70p 188.70p 180.30p 186.30p 2616507
17/05/2017 193.50p 193.50p 188.40p 188.50p 1146940
16/05/2017 188.30p 195.50p 186.10p 194.00p 1998425
15/05/2017 188.00p 193.76p 187.90p 188.90p 3442804
12/05/2017 200.70p 200.70p 186.90p 187.10p 4989203
11/05/2017 205.40p 206.79p 199.80p 201.00p 5550611
10/05/2017 197.00p 203.05p 195.50p 203.00p 3176091
09/05/2017 202.10p 204.20p 199.30p 199.30p 2444185
08/05/2017 207.50p 207.50p 200.50p 201.00p 2559324
05/05/2017 203.90p 209.00p 200.70p 206.90p 1865331
04/05/2017 206.60p 209.00p 201.60p 203.70p 3082603
03/05/2017 211.40p 211.70p 206.90p 208.50p 2973666
02/05/2017 215.60p 219.30p 211.20p 212.10p 2101661
28/04/2017 211.30p 216.90p 210.10p 216.60p 2534058
27/04/2017 216.60p 216.60p 206.30p 208.00p 2228887
26/04/2017 208.40p 216.30p 208.40p 213.90p 2904983
25/04/2017 211.00p 214.90p 207.10p 211.90p 2159143
24/04/2017 210.30p 213.20p 208.10p 210.60p 1906649
21/04/2017 211.70p 214.70p 205.50p 205.50p 2934664
20/04/2017 211.90p 212.70p 204.10p 207.30p 2566098
19/04/2017 207.50p 215.40p 206.30p 206.50p 3686351
18/04/2017 217.40p 219.83p 206.40p 207.10p 2651389
13/04/2017 216.20p 222.90p 212.10p 221.60p 3988477
12/04/2017 227.60p 231.15p 214.60p 216.20p 4971698
11/04/2017 229.20p 233.40p 225.50p 227.30p 2747517
10/04/2017 231.70p 240.00p 229.50p 230.80p 4001533
07/04/2017 233.30p 240.00p 230.40p 238.00p 3320935
06/04/2017 234.00p 242.03p 234.00p 238.60p 3381668
05/04/2017 231.00p 240.50p 230.80p 234.80p 2291329
04/04/2017 223.30p 231.30p 223.30p 228.10p 3707865
03/04/2017 217.30p 227.30p 214.50p 224.20p 2777984
31/03/2017 221.70p 223.40p 215.40p 216.30p 1906127
30/03/2017 223.20p 227.65p 222.80p 226.30p 1821359
29/03/2017 218.40p 231.30p 214.84p 228.10p 4042420
28/03/2017 210.60p 218.90p 208.70p 218.00p 2999976
27/03/2017 215.20p 218.00p 207.10p 209.70p 2585261
24/03/2017 224.90p 225.20p 219.40p 219.70p 2473500
23/03/2017 223.90p 227.80p 221.10p 223.90p 2282599
22/03/2017 220.60p 223.70p 208.50p 223.40p 2634500
21/03/2017 232.70p 232.70p 220.80p 221.30p 2005092
20/03/2017 222.00p 233.90p 220.60p 231.50p 3389879
17/03/2017 213.10p 218.40p 210.10p 218.40p 7818242
16/03/2017 209.70p 218.00p 207.00p 215.80p 3742364
15/03/2017 198.50p 206.00p 198.50p 204.90p 3316524
14/03/2017 204.20p 205.32p 198.20p 201.00p 4094727
13/03/2017 209.90p 209.90p 195.40p 201.40p 4678021
10/03/2017 208.00p 216.60p 208.00p 213.00p 1860069
09/03/2017 223.20p 223.73p 207.90p 208.70p 2131711
08/03/2017 223.80p 228.10p 221.50p 223.80p 4010231
07/03/2017 221.20p 230.90p 220.30p 222.00p 2326403
06/03/2017 228.30p 229.70p 220.10p 220.80p 1688845
03/03/2017 235.30p 235.30p 227.90p 230.60p 1700910
02/03/2017 240.40p 244.30p 233.30p 233.30p 1595675
01/03/2017 231.00p 243.20p 231.00p 240.00p 2218711
28/02/2017 233.00p 233.00p 219.40p 230.40p 2562917

*Close Price adjusted for both dividends and splits