Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/12/2013 108.90p 114.50p 108.90p 111.60p 1644929
27/12/2013 102.20p 109.90p 101.44p 109.30p 1766982
24/12/2013 101.00p 104.68p 100.50p 100.90p 479106
23/12/2013 99.80p 102.50p 99.80p 100.20p 431249
20/12/2013 99.90p 101.90p 99.55p 101.10p 2273273
19/12/2013 99.45p 100.10p 97.40p 100.10p 450234
18/12/2013 99.00p 99.30p 96.10p 98.55p 1095130
17/12/2013 97.60p 100.40p 96.35p 99.20p 865127
16/12/2013 97.90p 100.80p 97.35p 97.65p 1522264
13/12/2013 97.80p 99.41p 96.80p 98.45p 1377301
12/12/2013 100.50p 101.90p 98.10p 98.10p 2010120
11/12/2013 102.20p 104.40p 100.66p 101.50p 1469423
10/12/2013 104.00p 105.50p 102.70p 102.70p 1259578
09/12/2013 104.40p 104.50p 101.80p 103.50p 628293
06/12/2013 101.10p 104.60p 100.50p 103.80p 1516260
05/12/2013 98.90p 101.90p 98.90p 101.60p 1688606
04/12/2013 102.40p 103.90p 99.35p 100.00p 1816811
03/12/2013 103.80p 104.90p 100.80p 102.60p 2679422
02/12/2013 105.90p 106.90p 104.30p 104.90p 922456
29/11/2013 107.70p 108.00p 106.50p 106.90p 2375168
28/11/2013 104.80p 108.00p 104.80p 107.00p 1597932
27/11/2013 106.30p 108.10p 103.50p 105.80p 1386709
26/11/2013 108.80p 108.80p 105.30p 106.20p 1601155
25/11/2013 108.00p 110.00p 106.40p 107.80p 1853149
22/11/2013 108.00p 108.40p 105.30p 106.40p 1998001
21/11/2013 112.00p 113.40p 105.00p 108.40p 3121970
20/11/2013 113.90p 114.30p 112.12p 113.40p 995532
19/11/2013 114.20p 116.00p 113.00p 114.30p 1190911
18/11/2013 117.10p 117.80p 115.70p 116.00p 1180361
15/11/2013 115.30p 117.60p 114.10p 116.50p 1203511
14/11/2013 116.20p 119.28p 114.10p 115.00p 1636842
13/11/2013 119.20p 120.30p 111.20p 115.10p 2900632
12/11/2013 121.00p 124.30p 118.40p 119.20p 1226693
11/11/2013 125.00p 126.40p 123.70p 124.30p 1187675
08/11/2013 124.60p 125.00p 123.10p 124.90p 1233219
07/11/2013 123.70p 129.10p 121.68p 125.70p 4900100
06/11/2013 121.10p 124.10p 119.20p 123.80p 1375204
05/11/2013 122.70p 124.80p 121.60p 121.60p 1750654
04/11/2013 118.10p 125.00p 116.70p 122.10p 2869887
01/11/2013 118.10p 118.50p 115.00p 116.70p 1552770
31/10/2013 120.60p 120.90p 118.00p 118.00p 1387554
30/10/2013 122.80p 122.90p 120.20p 120.70p 1978291
29/10/2013 125.80p 125.90p 121.10p 122.60p 1884776
28/10/2013 128.90p 128.90p 125.40p 125.80p 740511
25/10/2013 127.90p 128.10p 124.10p 128.10p 1631926
24/10/2013 128.40p 130.30p 128.20p 128.50p 939545
23/10/2013 134.30p 134.30p 127.70p 128.40p 1252836
22/10/2013 132.60p 135.30p 130.60p 134.20p 1414639
21/10/2013 133.50p 134.60p 131.26p 133.20p 801385
18/10/2013 133.70p 134.79p 129.10p 133.00p 1053085
17/10/2013 131.50p 133.20p 130.30p 132.00p 1368259
16/10/2013 131.80p 132.80p 130.02p 132.00p 1441541
15/10/2013 129.40p 135.10p 129.20p 131.90p 1425462
14/10/2013 126.80p 130.90p 126.80p 129.70p 897136
11/10/2013 132.00p 132.30p 127.50p 128.90p 1108477
10/10/2013 128.30p 132.60p 127.80p 130.90p 2057411
09/10/2013 126.40p 128.50p 125.70p 127.30p 1003829
08/10/2013 125.80p 128.20p 124.80p 126.30p 963688
07/10/2013 122.70p 126.00p 121.20p 125.40p 1337726
04/10/2013 123.60p 124.00p 120.30p 123.30p 1417799
03/10/2013 125.30p 126.00p 123.10p 124.10p 811318
02/10/2013 124.70p 126.40p 123.30p 125.60p 1440598
01/10/2013 127.30p 127.30p 120.20p 125.00p 2991850
30/09/2013 126.20p 128.20p 123.30p 128.00p 2912648
27/09/2013 132.40p 132.50p 125.10p 128.00p 2580745
26/09/2013 133.50p 135.70p 132.70p 133.40p 1172227
25/09/2013 132.70p 134.10p 131.30p 133.00p 1646859
24/09/2013 132.20p 133.50p 130.40p 132.90p 1712764
23/09/2013 137.60p 137.60p 130.80p 133.50p 3516508
20/09/2013 137.80p 139.70p 135.70p 136.60p 3718511
19/09/2013 140.70p 142.00p 135.90p 137.60p 5474331
18/09/2013 138.00p 140.00p 133.80p 134.90p 1781284
17/09/2013 133.10p 138.20p 133.10p 137.70p 2644998
16/09/2013 141.00p 142.90p 139.40p 139.90p 2836415
13/09/2013 137.30p 141.70p 136.00p 139.20p 2421362
12/09/2013 135.70p 138.40p 134.90p 137.10p 3328557
11/09/2013 133.70p 135.00p 131.90p 134.90p 5010848
10/09/2013 134.00p 135.60p 130.60p 133.80p 2293420
09/09/2013 131.90p 134.30p 127.30p 133.50p 3523883
06/09/2013 129.60p 132.30p 127.50p 131.60p 5861496
05/09/2013 127.80p 134.00p 127.00p 130.30p 3201281
04/09/2013 126.60p 129.90p 123.00p 128.80p 1718853
03/09/2013 128.00p 128.00p 121.80p 126.10p 2275395
02/09/2013 128.10p 129.10p 125.00p 126.90p 1799240
30/08/2013 132.90p 197.59p 124.30p 125.00p 4365689
29/08/2013 127.00p 135.00p 127.00p 134.00p 8644389
28/08/2013 120.10p 126.90p 119.00p 124.70p 5896107
27/08/2013 125.10p 126.30p 122.00p 123.40p 2045669
23/08/2013 120.40p 130.10p 119.70p 126.00p 4290624
22/08/2013 115.70p 125.80p 115.70p 119.70p 6273745
21/08/2013 116.60p 118.10p 112.30p 116.70p 2395601
20/08/2013 119.80p 123.10p 113.00p 115.00p 5707882
19/08/2013 124.30p 126.00p 118.90p 123.10p 2088746
16/08/2013 118.00p 125.70p 115.90p 123.10p 3439389
15/08/2013 120.50p 121.97p 116.80p 118.10p 4013412
14/08/2013 117.80p 125.30p 114.00p 120.50p 5909521
13/08/2013 118.10p 122.00p 117.20p 118.40p 5803028
12/08/2013 105.50p 120.00p 104.70p 117.20p 11695586
09/08/2013 96.35p 106.80p 95.25p 104.50p 11604703
08/08/2013 92.45p 95.50p 92.45p 95.25p 3463428
07/08/2013 93.00p 94.15p 90.00p 92.00p 4810018
06/08/2013 96.80p 97.40p 92.00p 93.00p 5500276
05/08/2013 96.00p 99.15p 95.40p 97.25p 4566630
02/08/2013 94.95p 96.50p 92.45p 95.60p 6318317
01/08/2013 94.55p 95.65p 92.30p 94.35p 4520213
31/07/2013 98.00p 100.90p 93.65p 93.85p 4325024
30/07/2013 103.00p 103.50p 98.75p 99.45p 4822328
29/07/2013 103.00p 103.70p 100.30p 102.90p 2070439
26/07/2013 103.50p 104.20p 101.30p 103.00p 2354286
25/07/2013 104.10p 105.90p 100.90p 102.70p 4000885
24/07/2013 106.60p 108.60p 104.80p 105.90p 5364256
23/07/2013 103.30p 108.10p 103.30p 105.40p 4802743
22/07/2013 104.90p 106.10p 101.00p 103.10p 3563381
19/07/2013 102.00p 105.20p 99.40p 104.00p 4221713
18/07/2013 101.40p 102.90p 98.70p 102.50p 4552013
17/07/2013 95.50p 103.00p 95.50p 102.10p 10013499
16/07/2013 91.00p 97.80p 90.70p 96.85p 4633132
15/07/2013 93.50p 94.70p 89.60p 91.75p 3394162
12/07/2013 95.45p 98.45p 91.75p 92.65p 2581909
11/07/2013 94.85p 96.20p 91.95p 94.30p 5253039
10/07/2013 91.50p 98.80p 91.50p 92.25p 7102799
09/07/2013 99.50p 100.23p 90.41p 95.55p 18187516
08/07/2013 101.70p 101.70p 99.05p 99.10p 2842590
05/07/2013 104.80p 105.40p 98.85p 100.10p 1720513
04/07/2013 102.50p 106.00p 100.40p 103.60p 3175570
03/07/2013 103.70p 105.20p 100.20p 102.50p 5363611
02/07/2013 101.80p 109.66p 101.60p 105.20p 7638937
01/07/2013 97.85p 103.50p 94.65p 102.00p 5083799
28/06/2013 98.10p 100.30p 95.00p 96.60p 5130761
27/06/2013 100.60p 101.90p 95.95p 97.05p 4469756
26/06/2013 106.00p 106.00p 99.65p 100.20p 4066786
25/06/2013 100.80p 106.65p 100.80p 105.10p 4251899
24/06/2013 108.30p 109.30p 101.60p 103.20p 5104397
21/06/2013 108.00p 114.90p 108.00p 109.30p 18469092
20/06/2013 111.80p 115.30p 107.74p 110.30p 5306725
19/06/2013 117.80p 117.80p 114.30p 115.30p 3254235
18/06/2013 117.90p 120.00p 115.20p 117.30p 3791422
17/06/2013 120.90p 121.40p 117.90p 119.20p 5240665
14/06/2013 120.30p 123.60p 119.36p 120.80p 5577592
13/06/2013 111.90p 121.80p 107.60p 119.50p 8551150
12/06/2013 117.20p 118.90p 113.20p 113.70p 4737109
11/06/2013 122.80p 124.60p 116.50p 117.30p 5155290
10/06/2013 130.00p 133.30p 123.60p 124.60p 6855841
07/06/2013 126.70p 128.60p 124.50p 127.50p 3718911
06/06/2013 129.40p 131.40p 126.70p 127.00p 3063648
05/06/2013 132.20p 134.20p 128.90p 130.20p 6451672
04/06/2013 138.10p 139.70p 133.00p 134.00p 7328988
03/06/2013 134.00p 140.30p 132.50p 137.70p 4733455
31/05/2013 142.00p 142.70p 135.00p 135.30p 28391000
30/05/2013 139.80p 142.80p 138.99p 142.30p 8563285
29/05/2013 142.90p 143.90p 136.70p 140.00p 6090880
28/05/2013 147.70p 150.30p 141.70p 143.90p 6232374
24/05/2013 149.80p 150.60p 146.20p 146.30p 3836226
23/05/2013 149.00p 152.80p 147.10p 148.90p 5793864
22/05/2013 158.50p 160.88p 154.00p 155.40p 4804553
21/05/2013 152.00p 160.00p 147.80p 158.80p 8885874
20/05/2013 154.50p 156.00p 151.10p 152.30p 3833042
17/05/2013 154.40p 159.70p 153.32p 154.20p 5161616
16/05/2013 160.00p 160.00p 150.80p 155.10p 5960428
15/05/2013 162.00p 164.70p 154.00p 159.10p 7253973
14/05/2013 169.60p 171.40p 159.60p 163.50p 6353932
13/05/2013 170.50p 173.32p 167.97p 169.40p 3448930
10/05/2013 171.70p 175.90p 169.50p 171.40p 5178313
09/05/2013 171.50p 178.20p 169.00p 170.90p 5596413
08/05/2013 168.00p 176.49p 167.20p 171.40p 10788316
07/05/2013 157.30p 167.30p 156.12p 166.20p 7779023
03/05/2013 148.80p 159.30p 148.80p 155.60p 5642852
02/05/2013 150.70p 151.80p 146.50p 148.80p 3753991
01/05/2013 157.00p 157.80p 148.70p 150.30p 2073188
30/04/2013 158.90p 165.20p 153.10p 155.00p 5825943
29/04/2013 160.80p 163.70p 157.70p 158.40p 4166608
26/04/2013 165.90p 166.50p 158.50p 160.10p 6848559
25/04/2013 166.00p 170.60p 162.50p 166.60p 8767614
24/04/2013 155.00p 167.00p 154.10p 166.00p 8114644
23/04/2013 156.30p 159.20p 151.50p 158.20p 2510696
22/04/2013 164.00p 165.40p 153.50p 155.10p 4676455
19/04/2013 159.20p 165.50p 156.40p 161.80p 4936937
18/04/2013 157.60p 163.40p 151.10p 156.40p 6181650
17/04/2013 168.50p 168.50p 153.70p 158.50p 6218402
16/04/2013 171.00p 175.00p 165.56p 165.90p 5981285
15/04/2013 182.00p 182.00p 161.20p 171.90p 8401584
12/04/2013 185.00p 191.00p 181.10p 183.40p 7868784
11/04/2013 194.00p 196.20p 175.90p 185.80p 13501937
10/04/2013 204.10p 212.90p 201.50p 209.70p 6192542
09/04/2013 198.60p 204.90p 197.30p 201.50p 3914582
08/04/2013 196.30p 200.00p 194.00p 197.30p 2492066
05/04/2013 199.80p 205.41p 191.70p 194.00p 3766092
04/04/2013 202.70p 208.40p 197.70p 200.20p 5041895
03/04/2013 213.50p 216.50p 199.60p 203.50p 4947163
02/04/2013 217.60p 225.10p 212.70p 216.50p 3380782
28/03/2013 221.70p 225.60p 218.90p 222.00p 3648278
27/03/2013 222.50p 223.60p 215.80p 219.90p 3353097
26/03/2013 219.20p 224.00p 215.90p 219.20p 4197965
25/03/2013 227.90p 229.63p 211.70p 217.40p 8393869
22/03/2013 230.80p 231.50p 224.00p 225.50p 2043664
21/03/2013 231.00p 233.50p 225.20p 231.50p 3034354
20/03/2013 236.60p 237.30p 224.00p 230.30p 5891078
19/03/2013 240.30p 242.30p 228.40p 233.40p 4285163
18/03/2013 236.40p 245.10p 235.60p 244.50p 3253099
15/03/2013 247.80p 253.60p 239.60p 242.90p 6437979

*Close Price adjusted for both dividends and splits