Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/05/2016 115.70p 124.10p 115.60p 121.10p 1427212
13/05/2016 109.40p 115.20p 109.40p 115.20p 1312580
12/05/2016 115.50p 117.50p 109.30p 110.90p 1852282
11/05/2016 114.50p 117.90p 110.20p 116.20p 2038170
10/05/2016 117.50p 118.70p 109.10p 112.90p 2639670
09/05/2016 131.20p 131.20p 114.49p 116.60p 3084446
06/05/2016 129.40p 134.10p 128.18p 130.70p 1273211
05/05/2016 130.40p 135.20p 129.00p 131.80p 997144
04/05/2016 132.80p 136.00p 128.85p 131.90p 1329621
03/05/2016 140.00p 140.83p 133.41p 135.50p 1386309
29/04/2016 143.00p 148.00p 141.10p 142.00p 1017976
28/04/2016 146.10p 147.53p 141.20p 144.70p 864614
27/04/2016 141.10p 146.50p 141.00p 145.10p 2438393
26/04/2016 143.50p 144.10p 139.20p 141.80p 1052448
25/04/2016 139.60p 149.23p 137.71p 144.20p 1855298
22/04/2016 142.70p 143.36p 137.27p 140.40p 2539382
21/04/2016 146.70p 150.00p 141.20p 143.40p 2574328
20/04/2016 140.00p 150.00p 139.32p 147.60p 2604507
19/04/2016 136.30p 144.00p 134.90p 144.00p 2244567
18/04/2016 133.50p 134.90p 126.60p 134.90p 2133549
15/04/2016 125.50p 135.06p 124.00p 133.80p 2241834
14/04/2016 118.70p 128.00p 118.30p 126.20p 2746996
13/04/2016 108.90p 122.90p 108.26p 120.70p 3125044
12/04/2016 99.55p 109.00p 99.40p 108.30p 2686911
11/04/2016 94.85p 104.64p 94.18p 99.55p 2283212
08/04/2016 92.50p 95.30p 91.55p 93.10p 1811335
07/04/2016 87.20p 92.15p 87.20p 90.55p 2269624
06/04/2016 88.40p 91.00p 86.85p 89.00p 1074902
05/04/2016 90.95p 90.95p 85.60p 86.80p 711691
04/04/2016 90.50p 91.00p 88.55p 90.80p 1092884
01/04/2016 88.45p 92.15p 86.40p 89.75p 1661336
31/03/2016 88.75p 90.35p 87.70p 90.00p 1248951
30/03/2016 82.85p 91.45p 82.50p 89.70p 1744703
29/03/2016 88.65p 89.35p 81.70p 82.60p 2017015
24/03/2016 89.45p 91.90p 85.85p 90.90p 1689056
23/03/2016 89.35p 91.16p 87.80p 89.10p 1416230
22/03/2016 93.00p 93.00p 87.30p 87.30p 1690060
21/03/2016 91.00p 93.20p 88.02p 91.00p 1172461
18/03/2016 85.40p 92.25p 85.05p 89.60p 3947321
17/03/2016 82.00p 86.95p 81.65p 86.65p 2838268
16/03/2016 84.30p 84.30p 79.00p 80.75p 1607375
15/03/2016 94.55p 94.55p 84.55p 84.55p 1642002
14/03/2016 90.85p 93.52p 88.30p 92.60p 1078360
11/03/2016 87.15p 90.35p 87.15p 89.00p 1396488
10/03/2016 87.80p 90.15p 86.20p 87.75p 1153091
09/03/2016 93.55p 93.86p 88.20p 88.60p 1941247
08/03/2016 97.00p 99.15p 92.19p 94.70p 2015361
07/03/2016 87.95p 100.11p 86.15p 97.15p 4237195
04/03/2016 73.25p 88.90p 73.11p 87.10p 2733251
03/03/2016 71.50p 73.30p 70.45p 72.50p 1432032
02/03/2016 70.65p 71.96p 68.90p 70.20p 463425
01/03/2016 70.15p 71.60p 67.15p 69.60p 904760
29/02/2016 64.70p 69.66p 64.70p 68.45p 920612
26/02/2016 67.10p 68.15p 65.80p 66.15p 569340
25/02/2016 66.55p 69.20p 64.75p 65.25p 643353
24/02/2016 66.25p 68.95p 62.80p 68.00p 828009
23/02/2016 65.60p 67.10p 63.75p 65.60p 1186006
22/02/2016 65.20p 68.05p 64.85p 66.80p 851209
19/02/2016 67.25p 67.25p 63.20p 64.10p 1093169
18/02/2016 67.60p 69.50p 67.05p 67.60p 792447
17/02/2016 70.70p 71.05p 68.55p 69.00p 1280862
16/02/2016 71.20p 72.95p 67.15p 69.55p 758851
15/02/2016 70.00p 72.73p 68.70p 71.20p 991815
12/02/2016 63.40p 69.70p 63.40p 68.90p 1865415
11/02/2016 66.40p 66.95p 61.89p 64.65p 1258805
10/02/2016 61.00p 65.94p 61.00p 65.35p 1430330
09/02/2016 65.45p 65.45p 58.80p 62.15p 1716207
08/02/2016 66.00p 66.00p 61.06p 64.20p 1051426
05/02/2016 60.25p 66.00p 60.10p 65.20p 2092579
04/02/2016 57.50p 62.45p 57.50p 61.50p 3113599
03/02/2016 57.25p 58.30p 54.60p 57.05p 1643343
02/02/2016 57.65p 58.20p 54.00p 56.15p 1404374
01/02/2016 64.10p 64.85p 57.85p 58.80p 1797673
29/01/2016 60.35p 63.40p 56.05p 62.35p 1936731
28/01/2016 60.90p 62.00p 58.85p 58.85p 2066166
27/01/2016 63.20p 63.60p 59.00p 60.65p 2432823
26/01/2016 62.95p 65.40p 60.50p 64.90p 1951699
25/01/2016 63.20p 68.40p 60.55p 62.45p 1729239
22/01/2016 64.70p 65.35p 61.40p 61.70p 1854887
21/01/2016 58.95p 64.05p 58.95p 62.70p 1472362
20/01/2016 63.15p 63.15p 58.85p 59.55p 1225267
19/01/2016 60.25p 63.80p 59.75p 61.95p 2287174
18/01/2016 59.90p 60.45p 58.00p 58.55p 1681681
15/01/2016 63.40p 64.70p 59.65p 60.40p 2343248
14/01/2016 60.35p 64.50p 59.45p 63.40p 2560339
13/01/2016 61.10p 64.00p 61.10p 61.60p 1678683
12/01/2016 62.00p 67.00p 59.90p 61.80p 1791395
11/01/2016 63.00p 65.65p 62.00p 62.50p 1493758
08/01/2016 66.60p 70.15p 63.00p 63.00p 1156340
07/01/2016 69.55p 69.60p 65.65p 67.60p 1396508
06/01/2016 73.20p 73.75p 68.55p 71.05p 1867698
05/01/2016 69.60p 74.20p 67.15p 72.70p 1214106
04/01/2016 74.00p 74.05p 67.85p 68.55p 2606377
31/12/2015 70.15p 73.57p 69.79p 73.25p 171066
30/12/2015 72.15p 72.15p 69.55p 70.60p 1118535
29/12/2015 76.00p 76.00p 71.40p 71.45p 1798961
24/12/2015 73.85p 76.90p 73.60p 75.85p 485050
23/12/2015 69.00p 77.50p 69.00p 73.65p 2373340
22/12/2015 64.00p 69.36p 63.90p 68.90p 1821981
21/12/2015 62.50p 66.15p 62.05p 64.70p 2262631
18/12/2015 61.00p 64.05p 59.85p 62.85p 8031968
17/12/2015 63.95p 64.00p 61.55p 61.55p 2849301
16/12/2015 63.00p 64.25p 61.40p 62.20p 2793905
15/12/2015 58.30p 63.95p 58.15p 62.25p 2879834
14/12/2015 67.95p 67.95p 58.00p 58.75p 3250454
11/12/2015 71.60p 72.97p 67.55p 68.75p 1424651
10/12/2015 72.50p 76.70p 71.10p 72.45p 2041624
09/12/2015 78.00p 78.00p 72.30p 73.15p 2406993
08/12/2015 77.40p 79.00p 75.00p 76.85p 1527800
07/12/2015 78.10p 78.10p 74.05p 77.05p 1123442
04/12/2015 76.80p 79.75p 74.55p 76.40p 1841144
03/12/2015 79.20p 81.15p 75.85p 75.95p 2156982
02/12/2015 82.75p 83.40p 80.20p 80.70p 1280179
01/12/2015 85.00p 85.20p 81.45p 83.55p 1426843
30/11/2015 80.95p 83.45p 78.07p 83.45p 2589754
27/11/2015 81.45p 81.45p 78.95p 79.55p 2868452
26/11/2015 80.05p 82.40p 79.15p 80.00p 2026232
25/11/2015 82.35p 83.30p 79.30p 79.60p 1129981
24/11/2015 85.65p 86.45p 80.45p 81.60p 1665236
23/11/2015 80.85p 85.95p 79.35p 84.90p 2581076
20/11/2015 86.45p 86.50p 83.53p 85.80p 2799682
19/11/2015 85.95p 86.60p 81.15p 84.95p 1348816
18/11/2015 79.50p 84.95p 79.00p 84.65p 2064893
17/11/2015 80.35p 80.50p 77.60p 80.40p 1682029
16/11/2015 77.10p 80.40p 75.10p 79.15p 1701422
13/11/2015 79.40p 80.00p 75.55p 78.75p 1992632
12/11/2015 78.60p 79.65p 77.00p 78.15p 11332370
11/11/2015 82.75p 83.38p 79.00p 80.35p 3200636
10/11/2015 85.40p 85.40p 80.72p 82.30p 969342
09/11/2015 85.35p 87.95p 82.85p 84.10p 2074095
06/11/2015 81.75p 84.30p 79.00p 83.70p 2205146
05/11/2015 85.70p 85.70p 80.40p 82.55p 1442956
04/11/2015 88.70p 91.00p 84.80p 85.10p 3238816
03/11/2015 85.40p 88.95p 84.35p 88.65p 1258738
02/11/2015 83.50p 85.55p 82.80p 84.20p 1256094
30/10/2015 80.40p 85.55p 80.00p 84.75p 1595347
29/10/2015 82.15p 83.90p 79.00p 81.00p 1195331
28/10/2015 80.55p 84.50p 78.60p 83.50p 1746989
27/10/2015 87.65p 87.85p 78.95p 79.40p 2077761
26/10/2015 89.45p 91.75p 88.05p 88.30p 1755852
23/10/2015 90.15p 91.15p 86.70p 88.65p 1824694
22/10/2015 83.60p 89.70p 82.25p 89.10p 1986089
21/10/2015 81.40p 85.00p 80.06p 82.85p 2326764
20/10/2015 86.15p 87.41p 77.90p 80.60p 3410857
19/10/2015 92.25p 92.25p 86.45p 86.75p 1671621
16/10/2015 96.20p 98.25p 92.55p 93.00p 2048054
15/10/2015 89.75p 94.55p 89.75p 94.00p 1968252
14/10/2015 88.00p 91.00p 85.40p 89.70p 1933102
13/10/2015 95.35p 95.35p 85.30p 89.45p 2060131
12/10/2015 96.85p 98.15p 93.05p 94.45p 2335866
09/10/2015 94.90p 97.85p 94.00p 96.60p 3814743
08/10/2015 90.50p 94.70p 90.10p 93.35p 4169526
07/10/2015 83.15p 90.35p 82.35p 89.50p 4592435
06/10/2015 81.35p 83.10p 79.55p 81.70p 2505998
05/10/2015 80.50p 81.15p 77.50p 80.85p 6399089
02/10/2015 75.15p 79.25p 75.15p 78.90p 1604261
01/10/2015 73.70p 77.30p 73.40p 75.25p 2367705
30/09/2015 73.50p 74.43p 72.00p 72.90p 2884614
29/09/2015 69.60p 73.31p 68.55p 72.00p 4046605
28/09/2015 72.55p 73.20p 70.45p 70.80p 6901583
25/09/2015 69.50p 77.50p 69.50p 72.80p 4672397
24/09/2015 65.00p 69.95p 63.80p 69.00p 3552760
23/09/2015 63.65p 66.25p 62.35p 65.30p 2972638
22/09/2015 65.05p 65.05p 60.30p 63.00p 3180615
21/09/2015 67.85p 69.10p 65.05p 65.25p 1915662
18/09/2015 71.85p 71.89p 68.75p 68.75p 4419095
17/09/2015 73.50p 74.15p 71.35p 71.65p 2931567
16/09/2015 70.40p 73.55p 69.85p 72.45p 2999352
15/09/2015 71.70p 71.75p 69.40p 70.65p 2684008
14/09/2015 68.70p 71.75p 68.70p 70.85p 2310080
11/09/2015 70.15p 71.20p 68.00p 68.80p 2222915
10/09/2015 73.45p 73.80p 69.00p 70.45p 4099522
09/09/2015 72.05p 73.90p 70.30p 73.90p 3733220
08/09/2015 69.60p 71.30p 69.10p 70.30p 2751310
07/09/2015 69.10p 69.10p 65.80p 68.35p 2064141
04/09/2015 67.20p 71.00p 65.50p 66.15p 4475115
03/09/2015 68.70p 69.61p 66.45p 67.95p 3203837
02/09/2015 73.70p 73.70p 65.05p 68.15p 3859861
01/09/2015 79.45p 79.45p 70.40p 70.90p 3351349
28/08/2015 79.45p 82.05p 76.60p 78.95p 2855687
27/08/2015 73.35p 83.00p 73.10p 79.00p 3236433
26/08/2015 76.30p 78.18p 74.55p 75.05p 2035356
25/08/2015 79.20p 80.00p 75.95p 77.85p 3396174
24/08/2015 82.70p 82.70p 72.60p 75.70p 2004684
21/08/2015 85.00p 88.45p 83.75p 84.45p 1374341
20/08/2015 84.85p 89.15p 84.25p 86.80p 2618583
19/08/2015 87.65p 90.35p 85.60p 85.85p 2997723
18/08/2015 91.65p 92.52p 86.00p 86.95p 2402610
17/08/2015 96.25p 97.05p 91.65p 92.10p 1480143
14/08/2015 95.00p 98.95p 94.20p 96.35p 1894343
13/08/2015 96.35p 98.45p 93.20p 95.40p 2785773
12/08/2015 92.45p 96.30p 90.70p 95.70p 2971829
11/08/2015 96.15p 101.10p 92.00p 94.35p 3368010
10/08/2015 91.05p 96.25p 85.55p 95.65p 3121752
07/08/2015 99.50p 100.60p 87.95p 89.60p 5425145
06/08/2015 102.20p 102.20p 98.20p 100.50p 2375115
05/08/2015 101.20p 104.20p 100.10p 101.70p 1486032
04/08/2015 101.00p 101.50p 98.25p 101.20p 1936698
03/08/2015 100.00p 102.20p 98.80p 100.70p 1922941
31/07/2015 98.90p 101.50p 97.35p 100.80p 2367919

*Close Price adjusted for both dividends and splits