Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/09/2022 80.89p 80.89p 80.89p 80.89p 0
07/09/2022 80.89p 80.89p 80.89p 80.89p 0
06/09/2022 80.89p 80.89p 80.89p 80.89p 0
05/09/2022 80.89p 80.89p 80.89p 80.89p 0
02/09/2022 80.89p 80.89p 80.89p 80.89p 0
01/09/2022 80.89p 80.89p 80.89p 80.89p 0
31/08/2022 80.89p 80.89p 80.89p 80.89p 0
30/08/2022 80.89p 80.89p 80.89p 80.89p 0
26/08/2022 80.89p 80.89p 80.89p 80.89p 0
25/08/2022 80.89p 80.89p 80.89p 80.89p 0
24/08/2022 80.89p 80.89p 80.89p 80.89p 0
23/08/2022 80.89p 80.89p 80.89p 80.89p 0
22/08/2022 80.89p 80.89p 80.89p 80.89p 0
19/08/2022 80.89p 80.89p 80.89p 80.89p 0
18/08/2022 80.89p 80.89p 80.89p 80.89p 0
17/08/2022 80.89p 80.89p 80.89p 80.89p 0
16/08/2022 80.89p 80.89p 80.89p 80.89p 0
15/08/2022 80.89p 80.89p 80.89p 80.89p 0
12/08/2022 80.89p 80.89p 80.89p 80.89p 0
11/08/2022 80.89p 80.89p 80.89p 80.89p 0
10/08/2022 80.89p 80.89p 80.89p 80.89p 0
09/08/2022 80.89p 80.89p 80.89p 80.89p 0
08/08/2022 80.89p 80.89p 80.89p 80.89p 0
05/08/2022 80.89p 80.89p 80.89p 80.89p 0
04/08/2022 80.89p 80.89p 80.89p 80.89p 0
03/08/2022 80.89p 80.89p 80.89p 80.89p 0
02/08/2022 80.89p 80.89p 80.89p 80.89p 0
01/08/2022 80.89p 80.89p 80.89p 80.89p 0
29/07/2022 80.89p 80.89p 80.89p 80.89p 0
28/07/2022 80.89p 80.89p 80.89p 80.89p 0
27/07/2022 80.89p 80.89p 80.89p 80.89p 0
26/07/2022 80.89p 80.89p 80.89p 80.89p 0
25/07/2022 80.89p 80.89p 80.89p 80.89p 0
22/07/2022 80.89p 80.89p 80.89p 80.89p 0
21/07/2022 80.89p 80.89p 80.89p 80.89p 0
20/07/2022 80.89p 80.89p 80.89p 80.89p 0
19/07/2022 80.89p 80.89p 80.89p 80.89p 0
18/07/2022 80.89p 80.89p 80.89p 80.89p 0
15/07/2022 80.89p 80.89p 80.89p 80.89p 0
14/07/2022 80.89p 80.89p 80.89p 80.89p 0
13/07/2022 80.89p 80.89p 80.89p 80.89p 0
12/07/2022 80.89p 80.89p 80.89p 80.89p 0
11/07/2022 80.89p 80.89p 80.89p 80.89p 0
08/07/2022 80.89p 80.89p 80.89p 80.89p 0
07/07/2022 80.89p 80.89p 80.89p 80.89p 0
06/07/2022 80.89p 80.89p 80.89p 80.89p 0
05/07/2022 80.89p 80.89p 80.89p 80.89p 0
04/07/2022 80.89p 80.89p 80.89p 80.89p 0
01/07/2022 80.89p 80.89p 80.89p 80.89p 0
30/06/2022 80.89p 80.89p 80.89p 80.89p 0
29/06/2022 80.89p 80.89p 80.89p 80.89p 0
28/06/2022 90.00p 80.89p 80.89p 80.89p 0
27/06/2022 90.00p 80.89p 80.89p 80.89p 0
24/06/2022 90.00p 80.89p 80.89p 80.89p 0
23/06/2022 90.00p 80.89p 80.89p 80.89p 0
22/06/2022 90.00p 80.89p 80.89p 80.89p 0
21/06/2022 90.00p 80.89p 80.89p 80.89p 0
20/06/2022 90.00p 80.89p 80.89p 80.89p 0
17/06/2022 90.00p 80.89p 80.89p 80.89p 0
16/06/2022 90.00p 80.89p 80.89p 80.89p 0
15/06/2022 90.00p 80.89p 80.89p 80.89p 0
14/06/2022 90.00p 80.89p 80.89p 80.89p 0
13/06/2022 90.00p 80.89p 80.89p 80.89p 0
10/06/2022 90.00p 80.89p 80.89p 80.89p 0
09/06/2022 90.00p 80.89p 80.89p 80.89p 0
08/06/2022 90.00p 80.89p 80.89p 80.89p 0
07/06/2022 90.00p 80.89p 80.89p 80.89p 0
06/06/2022 90.00p 80.89p 80.89p 80.89p 0
01/06/2022 90.00p 80.89p 80.89p 80.89p 0
31/05/2022 90.00p 80.89p 80.89p 80.89p 0
27/05/2022 90.00p 80.89p 80.89p 80.89p 0
26/05/2022 90.00p 80.89p 80.89p 80.89p 0
25/05/2022 90.00p 80.89p 80.89p 80.89p 0
24/05/2022 90.00p 80.89p 80.89p 80.89p 0
23/05/2022 90.00p 80.89p 80.89p 80.89p 0
20/05/2022 90.00p 80.89p 80.89p 80.89p 0
19/05/2022 90.00p 80.89p 80.89p 80.89p 0
18/05/2022 90.00p 80.89p 80.89p 80.89p 0
17/05/2022 90.00p 80.89p 80.89p 80.89p 0
16/05/2022 90.00p 80.89p 80.89p 80.89p 0
13/05/2022 90.00p 80.89p 80.89p 80.89p 0
12/05/2022 90.00p 80.89p 80.89p 80.89p 0
11/05/2022 90.00p 80.89p 80.89p 80.89p 0
10/05/2022 90.00p 80.89p 80.89p 80.89p 0
09/05/2022 90.00p 80.89p 80.89p 80.89p 0
06/05/2022 90.00p 80.89p 80.89p 80.89p 0
05/05/2022 90.00p 80.89p 80.89p 80.89p 0
04/05/2022 90.00p 80.89p 80.89p 80.89p 0
03/05/2022 90.00p 80.89p 80.89p 80.89p 0
29/04/2022 90.00p 80.89p 80.89p 80.89p 0
28/04/2022 90.00p 80.89p 80.89p 80.89p 0
27/04/2022 90.00p 80.89p 80.89p 80.89p 0
26/04/2022 90.00p 90.00p 80.89p 80.89p 0
25/04/2022 90.00p 80.89p 80.89p 80.89p 0
22/04/2022 90.00p 80.89p 80.89p 80.89p 0
21/04/2022 90.00p 80.89p 80.89p 80.89p 0
20/04/2022 90.00p 80.89p 80.89p 80.89p 0
19/04/2022 90.00p 80.89p 80.89p 80.89p 0
14/04/2022 90.00p 80.89p 80.89p 80.89p 0
13/04/2022 90.00p 80.89p 80.89p 80.89p 0
12/04/2022 90.00p 80.89p 80.89p 80.89p 0
11/04/2022 90.00p 80.89p 80.89p 80.89p 0
08/04/2022 90.00p 80.89p 80.89p 80.89p 0
07/04/2022 90.00p 80.89p 80.89p 80.89p 0
06/04/2022 90.00p 80.89p 80.89p 80.89p 0
05/04/2022 90.00p 80.89p 80.89p 80.89p 0
04/04/2022 90.00p 80.89p 80.89p 80.89p 0
01/04/2022 90.00p 80.89p 80.89p 80.89p 0
31/03/2022 90.00p 80.89p 80.89p 80.89p 0
30/03/2022 90.00p 80.89p 80.89p 80.89p 0
29/03/2022 90.00p 80.89p 80.89p 80.89p 0
28/03/2022 90.00p 80.89p 80.89p 80.89p 0
25/03/2022 90.00p 80.89p 80.89p 80.89p 0
24/03/2022 90.00p 80.89p 80.89p 80.89p 0
23/03/2022 90.00p 80.89p 80.89p 80.89p 0
22/03/2022 90.00p 81.00p 80.89p 80.89p 13219
21/03/2022 90.00p 80.89p 80.89p 80.89p 0
18/03/2022 90.00p 80.89p 80.89p 80.89p 0
17/03/2022 90.00p 80.89p 80.89p 80.89p 0
16/03/2022 90.00p 80.89p 80.89p 80.89p 0
15/03/2022 90.00p 80.89p 80.89p 80.89p 0
14/03/2022 90.00p 80.89p 80.89p 80.89p 0
11/03/2022 90.00p 80.89p 80.89p 80.89p 0
10/03/2022 90.00p 99.70p 71.00p 80.89p 12903495
09/03/2022 100.00p 115.49p 85.00p 92.54p 25165712
08/03/2022 82.00p 104.47p 70.74p 77.96p 28488468
07/03/2022 76.00p 98.12p 75.26p 77.00p 31108448
04/03/2022 55.00p 96.68p 54.96p 60.00p 47592392
03/03/2022 56.00p 76.00p 50.50p 53.10p 54648224
02/03/2022 105.30p 127.15p 60.00p 60.00p 45664256
01/03/2022 150.00p 161.15p 102.85p 102.85p 25868034
28/02/2022 184.95p 186.92p 140.00p 144.75p 26774244
25/02/2022 245.00p 245.00p 190.00p 204.70p 20795968
24/02/2022 200.00p 220.00p 160.00p 171.25p 20055566
23/02/2022 285.20p 286.90p 243.80p 246.00p 9122384
22/02/2022 260.00p 286.10p 248.21p 281.30p 9800807
21/02/2022 288.00p 301.74p 264.00p 267.00p 9675529
18/02/2022 308.00p 310.60p 283.20p 283.20p 7397903
17/02/2022 328.80p 330.25p 302.40p 305.30p 7388184
16/02/2022 334.60p 337.47p 320.00p 330.00p 8740718
15/02/2022 320.00p 333.90p 318.60p 330.60p 11985952
14/02/2022 285.00p 322.00p 276.99p 315.50p 14412713
11/02/2022 414.00p 452.80p 410.00p 444.70p 61164376
10/02/2022 431.70p 438.33p 419.30p 431.70p 17942964
09/02/2022 448.40p 484.20p 441.60p 445.00p 18752908
08/02/2022 452.20p 474.00p 446.80p 461.10p 8590347
07/02/2022 485.60p 488.30p 448.50p 455.00p 6576641
04/02/2022 502.40p 506.60p 487.40p 488.30p 2310314
03/02/2022 515.80p 517.71p 498.80p 498.80p 1904791
02/02/2022 514.60p 523.80p 512.80p 513.60p 1589691
01/02/2022 502.40p 515.00p 500.30p 512.00p 1505488
31/01/2022 509.80p 512.00p 499.30p 499.30p 2245801
28/01/2022 511.00p 513.27p 498.20p 502.00p 3907452
27/01/2022 486.80p 513.00p 482.85p 509.80p 2471364
26/01/2022 493.90p 502.58p 491.45p 494.50p 3218334
25/01/2022 504.20p 506.20p 485.50p 487.00p 3302370
24/01/2022 533.40p 537.40p 493.90p 496.50p 3271296
21/01/2022 554.00p 554.80p 534.80p 540.60p 2967976
20/01/2022 570.80p 575.40p 556.20p 564.20p 2504206
19/01/2022 558.60p 574.00p 557.40p 567.20p 2290174
18/01/2022 571.40p 574.98p 543.00p 557.20p 4109378
17/01/2022 582.40p 585.26p 571.60p 573.00p 1252906
14/01/2022 598.60p 605.12p 577.00p 579.80p 1905653
13/01/2022 611.40p 617.00p 604.00p 604.40p 1535392
12/01/2022 604.60p 620.60p 601.46p 613.60p 1548361
10/01/2022 615.00p 615.72p 594.60p 594.60p 1012330
07/01/2022 610.00p 619.40p 606.80p 612.20p 1293275
06/01/2022 606.80p 613.60p 603.40p 605.80p 917031
05/01/2022 615.00p 616.40p 607.20p 616.40p 1413801
04/01/2022 605.60p 613.60p 604.60p 613.20p 2765262
31/12/2021 600.80p 608.00p 600.04p 601.60p 357620
30/12/2021 607.40p 611.00p 599.20p 601.80p 1418073
29/12/2021 612.40p 618.60p 603.40p 607.00p 1528030
24/12/2021 612.80p 614.00p 604.20p 605.80p 240921
23/12/2021 609.60p 609.60p 593.47p 600.80p 1896932
22/12/2021 606.80p 616.90p 601.00p 615.20p 1514656
21/12/2021 596.40p 608.80p 593.20p 605.00p 3299096
20/12/2021 586.20p 593.20p 584.40p 586.80p 1022142
17/12/2021 610.00p 615.80p 599.40p 600.00p 5473724
16/12/2021 612.00p 616.20p 603.60p 608.00p 2897161
15/12/2021 612.80p 613.80p 597.20p 597.80p 1256057
14/12/2021 598.40p 610.80p 595.60p 606.60p 1050080
13/12/2021 604.80p 612.40p 592.60p 592.60p 3638527
10/12/2021 600.60p 608.40p 597.60p 599.40p 5426678
09/12/2021 612.40p 612.40p 595.40p 601.00p 1688472
08/12/2021 616.40p 625.60p 606.60p 608.60p 1530939
07/12/2021 597.20p 617.20p 596.40p 616.80p 1946874
06/12/2021 587.20p 595.60p 584.80p 589.80p 976066
03/12/2021 593.00p 596.40p 581.40p 585.80p 2179392
02/12/2021 582.40p 594.19p 581.00p 590.20p 1311300
01/12/2021 581.20p 597.60p 578.40p 589.80p 1674016
30/11/2021 566.60p 588.01p 564.80p 576.00p 4593770
29/11/2021 571.80p 583.40p 564.80p 572.00p 1506157
26/11/2021 569.40p 574.80p 563.00p 564.80p 1675571
25/11/2021 594.80p 596.60p 583.40p 586.40p 591180
24/11/2021 591.80p 606.60p 591.44p 594.20p 2023753
23/11/2021 590.00p 600.40p 579.40p 600.40p 1449778
22/11/2021 598.40p 599.80p 572.00p 594.40p 2832241
19/11/2021 605.00p 609.80p 583.40p 590.00p 4025176
18/11/2021 595.00p 604.00p 584.20p 598.00p 1203476

*Close Price adjusted for both dividends and splits