Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/11/2021 599.20p 604.00p 595.20p 599.80p 1281368
16/11/2021 602.40p 605.60p 596.80p 598.00p 1063362
15/11/2021 617.40p 618.00p 601.52p 603.20p 1383928
12/11/2021 633.00p 633.40p 615.40p 620.00p 1776839
11/11/2021 613.00p 636.20p 606.20p 633.60p 2303603
10/11/2021 616.60p 626.40p 596.20p 610.20p 2229330
09/11/2021 614.00p 620.80p 603.20p 611.20p 1252231
08/11/2021 601.00p 617.20p 600.00p 612.20p 834674
05/11/2021 602.20p 607.00p 596.40p 601.00p 961672
04/11/2021 614.60p 614.60p 600.40p 607.00p 1267269
03/11/2021 615.80p 627.30p 610.20p 610.20p 693730
02/11/2021 620.60p 620.60p 604.80p 611.20p 1383942
01/11/2021 627.20p 628.20p 616.62p 623.40p 973816
29/10/2021 625.20p 633.20p 605.00p 621.60p 3174625
28/10/2021 639.00p 641.40p 622.88p 628.20p 1541227
27/10/2021 643.80p 645.18p 634.82p 637.80p 1120843
26/10/2021 648.00p 648.00p 641.40p 646.20p 1172100
25/10/2021 637.80p 646.60p 633.40p 644.60p 1181466
22/10/2021 627.20p 644.00p 617.20p 633.00p 3680133
21/10/2021 632.00p 635.00p 623.00p 623.00p 3477569
20/10/2021 629.00p 644.40p 623.40p 641.00p 1865039
19/10/2021 634.00p 647.80p 625.52p 632.60p 2705761
18/10/2021 618.20p 635.60p 618.20p 629.60p 2136766
15/10/2021 601.00p 618.00p 598.60p 617.40p 2633870
14/10/2021 593.00p 602.40p 592.60p 595.00p 1450923
13/10/2021 582.80p 590.40p 577.00p 590.20p 1065341
12/10/2021 582.20p 585.80p 576.40p 584.40p 1711287
11/10/2021 580.20p 593.60p 578.20p 589.80p 1773883
08/10/2021 579.40p 584.18p 567.38p 578.60p 1693007
07/10/2021 566.60p 582.40p 564.80p 579.40p 1781595
06/10/2021 573.40p 574.85p 555.29p 561.60p 3053093
05/10/2021 571.40p 580.40p 564.60p 578.40p 1345380
04/10/2021 573.00p 582.40p 571.19p 571.80p 1168334
01/10/2021 582.60p 586.87p 568.20p 570.80p 2045013
30/09/2021 580.20p 595.80p 577.00p 594.40p 2710585
29/09/2021 574.60p 578.80p 570.20p 576.80p 2229231
28/09/2021 571.40p 578.20p 567.60p 575.00p 1855101
27/09/2021 583.00p 584.00p 567.42p 570.60p 1540903
24/09/2021 581.20p 584.40p 573.80p 578.00p 1322767
23/09/2021 587.40p 588.40p 578.80p 583.20p 1204473
22/09/2021 576.60p 583.80p 568.00p 581.40p 1387212
21/09/2021 571.20p 576.40p 562.40p 562.40p 1929986
20/09/2021 573.40p 575.60p 559.00p 566.60p 2390884
17/09/2021 611.00p 611.40p 583.40p 586.00p 4347788
16/09/2021 608.20p 612.80p 597.20p 597.20p 1714640
15/09/2021 587.40p 610.00p 587.20p 607.00p 3122356
14/09/2021 608.60p 611.00p 585.60p 585.80p 1925092
13/09/2021 605.20p 615.60p 604.40p 611.00p 1936790
10/09/2021 589.20p 603.80p 585.00p 603.60p 1462305
09/09/2021 588.60p 595.80p 583.60p 585.60p 1040738
08/09/2021 594.80p 598.40p 586.40p 591.00p 1477808
07/09/2021 602.20p 606.59p 595.80p 597.80p 1149455
06/09/2021 598.00p 604.00p 595.78p 603.40p 903031
03/09/2021 598.60p 601.80p 591.80p 592.60p 1297048
02/09/2021 584.40p 602.80p 581.40p 596.60p 1663686
01/09/2021 596.40p 598.80p 577.00p 585.60p 1481889
31/08/2021 601.00p 608.80p 587.00p 590.40p 3149416
27/08/2021 583.20p 596.40p 580.40p 595.80p 1597446
26/08/2021 580.00p 593.00p 577.25p 584.20p 1458939
25/08/2021 575.80p 593.00p 575.00p 589.20p 1695014
24/08/2021 564.20p 578.20p 560.00p 578.00p 1796254
23/08/2021 551.40p 563.40p 547.60p 560.00p 1936920
20/08/2021 545.00p 547.20p 536.00p 544.20p 2035134
19/08/2021 554.00p 554.00p 536.70p 540.00p 2048466
18/08/2021 575.00p 575.00p 555.40p 559.80p 2537867
17/08/2021 568.80p 576.40p 567.40p 572.00p 1467270
16/08/2021 590.20p 590.20p 567.80p 572.20p 2445801
13/08/2021 600.20p 605.80p 583.44p 588.40p 1427124
12/08/2021 614.40p 615.80p 595.00p 598.00p 2485528
11/08/2021 634.80p 648.40p 624.20p 644.00p 2099790
10/08/2021 620.60p 635.80p 617.00p 632.60p 3140065
09/08/2021 612.80p 621.15p 605.80p 618.80p 1440006
06/08/2021 599.20p 621.80p 595.60p 613.60p 1809565
05/08/2021 599.00p 621.18p 597.20p 601.00p 1955177
04/08/2021 615.00p 627.60p 606.40p 609.60p 1521669
03/08/2021 616.60p 621.80p 608.80p 616.20p 1259741
02/08/2021 620.40p 630.40p 617.80p 618.00p 1247126
30/07/2021 616.00p 625.80p 608.20p 614.20p 1326484
29/07/2021 639.00p 645.60p 619.60p 627.40p 1393928
28/07/2021 617.00p 633.60p 611.20p 629.80p 1678346
27/07/2021 617.40p 627.80p 607.40p 622.00p 1268565
26/07/2021 605.60p 624.00p 604.60p 622.00p 3014583
23/07/2021 605.80p 616.80p 601.80p 606.80p 760081
22/07/2021 608.00p 613.00p 600.00p 600.60p 1031378
21/07/2021 590.80p 612.40p 585.40p 604.80p 1489355
20/07/2021 585.60p 593.60p 577.00p 588.20p 1401406
19/07/2021 586.20p 587.58p 567.80p 578.60p 1138875
16/07/2021 613.20p 615.00p 590.20p 593.40p 1214710
15/07/2021 607.20p 617.40p 600.12p 608.60p 877237
14/07/2021 603.00p 617.80p 600.60p 609.00p 958726
13/07/2021 609.00p 615.40p 602.00p 604.40p 961856
12/07/2021 614.40p 614.80p 594.20p 607.80p 1033202
09/07/2021 590.00p 616.40p 586.00p 615.20p 2021241
08/07/2021 597.20p 597.20p 577.00p 583.40p 1426049
07/07/2021 590.80p 602.80p 589.60p 600.20p 1191360
06/07/2021 610.00p 612.00p 583.80p 586.60p 1145128
05/07/2021 610.40p 617.60p 607.60p 611.20p 730782
02/07/2021 603.20p 610.60p 599.20p 607.60p 1640944
01/07/2021 598.40p 610.60p 594.60p 598.40p 1508847
30/06/2021 610.20p 619.60p 591.80p 592.00p 2305850
29/06/2021 600.40p 619.60p 598.20p 612.20p 1223740
28/06/2021 602.20p 608.60p 599.40p 599.40p 1519548
25/06/2021 598.40p 608.60p 595.00p 600.20p 1975404
24/06/2021 617.40p 628.40p 576.80p 598.00p 3491462
23/06/2021 628.80p 632.20p 612.60p 614.80p 1500192
22/06/2021 626.00p 629.20p 618.40p 625.80p 1502138
21/06/2021 595.40p 625.60p 590.40p 623.20p 1642864
18/06/2021 600.00p 612.80p 596.62p 601.20p 3824567
17/06/2021 619.60p 620.20p 603.40p 604.20p 1618133
16/06/2021 631.00p 634.20p 617.40p 624.60p 2191336
15/06/2021 636.40p 639.40p 628.60p 628.60p 1733562
14/06/2021 633.20p 643.20p 632.00p 633.60p 1089956
11/06/2021 625.20p 643.60p 623.20p 638.00p 1486062
10/06/2021 628.00p 635.40p 617.60p 623.20p 2538554
09/06/2021 641.20p 643.73p 619.56p 624.80p 1739166
08/06/2021 644.80p 646.60p 632.20p 643.60p 1434742
07/06/2021 649.80p 654.20p 641.80p 645.80p 906524
04/06/2021 646.20p 652.20p 642.80p 649.40p 677050
03/06/2021 657.40p 662.60p 640.20p 645.40p 946883
02/06/2021 660.00p 668.60p 651.60p 658.20p 1326204
01/06/2021 637.80p 663.00p 637.80p 658.60p 1441395
31/05/2021 652.00p 660.40p 636.00p 637.60p 1646718
28/05/2021 652.00p 660.40p 636.00p 637.60p 1636843
27/05/2021 637.00p 655.00p 636.40p 651.80p 4591046
26/05/2021 657.00p 658.92p 634.64p 650.20p 2459482
25/05/2021 669.80p 674.19p 656.20p 656.20p 1198724
24/05/2021 675.00p 675.00p 662.20p 665.80p 790851
21/05/2021 670.00p 674.40p 663.99p 667.40p 2630925
20/05/2021 670.20p 672.00p 658.60p 668.00p 1048296
19/05/2021 665.80p 673.60p 655.20p 661.80p 1300329
18/05/2021 689.20p 695.00p 676.40p 679.60p 1046899
17/05/2021 668.40p 677.20p 664.80p 675.80p 1011117
14/05/2021 675.40p 676.60p 663.40p 667.20p 1519614
13/05/2021 672.60p 674.40p 656.80p 674.00p 1314607
12/05/2021 685.00p 694.80p 676.60p 681.60p 1166633
11/05/2021 685.60p 689.57p 673.40p 682.60p 1421740
10/05/2021 700.20p 707.60p 694.00p 698.20p 1478765
07/05/2021 687.80p 694.60p 681.40p 689.20p 1454884
06/05/2021 667.20p 681.80p 664.00p 680.60p 1823170
05/05/2021 647.60p 666.40p 646.60p 665.60p 2577744
04/05/2021 646.60p 654.20p 634.93p 640.40p 1349609
03/05/2021 648.80p 657.47p 638.00p 642.40p 2352210
30/04/2021 648.80p 657.47p 638.00p 642.40p 2352210
29/04/2021 661.00p 664.00p 647.00p 651.20p 1669409
28/04/2021 662.80p 672.40p 659.80p 662.60p 1874533
27/04/2021 668.00p 671.60p 653.00p 660.40p 1870139
26/04/2021 650.00p 672.80p 647.80p 670.80p 2104990
23/04/2021 627.20p 647.60p 627.20p 646.60p 1593842
22/04/2021 624.80p 638.00p 614.60p 630.20p 2160243
21/04/2021 610.00p 620.80p 606.40p 618.20p 1929527
20/04/2021 625.40p 628.00p 607.20p 608.00p 1458023
19/04/2021 637.40p 643.67p 617.40p 620.60p 2029596
16/04/2021 617.40p 637.55p 616.20p 636.40p 3328278
15/04/2021 626.40p 629.37p 604.80p 614.00p 2447944
14/04/2021 618.00p 626.40p 606.60p 624.80p 1970904
13/04/2021 596.60p 613.80p 596.00p 611.40p 2765665
12/04/2021 594.00p 601.80p 583.00p 595.20p 1645644
09/04/2021 598.40p 604.20p 593.50p 599.20p 2251637
08/04/2021 594.60p 608.00p 590.80p 598.00p 2854058
07/04/2021 575.00p 593.20p 571.40p 589.60p 2889571
06/04/2021 578.00p 584.80p 566.49p 577.20p 2052307
01/04/2021 580.20p 580.20p 564.60p 565.00p 2035569
31/03/2021 573.60p 582.60p 571.60p 578.00p 2003958
30/03/2021 564.80p 576.75p 564.00p 573.40p 1750441
29/03/2021 553.20p 569.20p 552.80p 561.60p 2396188
26/03/2021 545.00p 556.80p 543.80p 556.80p 1912763
25/03/2021 528.20p 535.20p 523.80p 534.00p 2275603
24/03/2021 523.00p 534.80p 519.40p 533.80p 1499600
23/03/2021 538.80p 543.00p 529.60p 530.80p 2663851
22/03/2021 543.60p 551.95p 538.20p 541.60p 1366734
19/03/2021 546.60p 555.00p 540.60p 545.60p 10036615
18/03/2021 543.80p 558.80p 543.00p 556.80p 2125472
17/03/2021 560.40p 562.40p 535.40p 540.20p 3191505
16/03/2021 552.20p 566.60p 550.33p 561.80p 2880499
15/03/2021 571.20p 573.60p 549.72p 554.60p 2914822
12/03/2021 570.60p 574.80p 564.40p 573.00p 1719454
11/03/2021 569.00p 578.40p 558.68p 575.00p 2064727
10/03/2021 578.40p 585.20p 572.00p 580.60p 2952846
09/03/2021 594.60p 596.60p 573.20p 583.60p 2286932
08/03/2021 588.20p 599.80p 584.80p 599.80p 2167418
05/03/2021 575.80p 598.00p 575.23p 585.20p 2047631
04/03/2021 591.00p 594.00p 576.60p 583.20p 2153264
03/03/2021 609.00p 615.60p 595.00p 600.60p 2145383
02/03/2021 589.60p 609.02p 588.40p 600.00p 2129720
01/03/2021 586.40p 594.80p 582.00p 592.40p 1893438
26/02/2021 582.60p 590.80p 570.20p 571.00p 3940038
25/02/2021 565.00p 599.20p 561.80p 598.40p 2568881
24/02/2021 553.20p 566.20p 549.60p 564.80p 1359859
23/02/2021 573.60p 573.60p 537.80p 555.80p 1711828
22/02/2021 566.60p 573.20p 559.40p 567.00p 1562075
19/02/2021 538.00p 561.20p 535.20p 556.60p 1907747
18/02/2021 534.00p 548.61p 528.60p 532.00p 1945620
17/02/2021 545.20p 547.60p 527.20p 529.20p 1662696
16/02/2021 528.80p 550.57p 528.80p 541.00p 2512485
15/02/2021 518.60p 538.80p 518.60p 535.20p 1467324
12/02/2021 503.40p 513.80p 498.50p 513.20p 857247
11/02/2021 514.20p 515.60p 505.80p 507.80p 1414127
10/02/2021 511.80p 524.40p 507.00p 513.80p 1577855
09/02/2021 519.60p 523.60p 504.60p 506.00p 1198072
08/02/2021 509.00p 528.80p 502.40p 523.60p 1522655

*Close Price adjusted for both dividends and splits