Evraz (EVR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2018 557.20p 564.40p 554.20p 560.60p 1741567
26/09/2018 566.60p 569.66p 555.40p 559.20p 2284118
25/09/2018 550.40p 568.00p 548.40p 565.80p 2520010
24/09/2018 538.40p 554.80p 538.00p 549.40p 1758401
21/09/2018 541.20p 547.20p 535.00p 547.20p 7924856
20/09/2018 527.60p 535.60p 524.40p 534.60p 2864509
19/09/2018 509.80p 533.00p 503.40p 527.40p 2771999
18/09/2018 496.70p 511.60p 494.90p 509.20p 3005628
17/09/2018 481.10p 497.10p 479.90p 495.70p 1650868
14/09/2018 477.00p 486.10p 477.00p 483.70p 1096472
13/09/2018 475.10p 487.80p 471.30p 475.10p 1855544
12/09/2018 467.00p 477.50p 465.50p 475.30p 2046284
11/09/2018 476.80p 480.40p 463.50p 467.00p 2405016
10/09/2018 483.40p 487.50p 475.00p 476.10p 2033609
07/09/2018 485.20p 487.90p 476.60p 481.30p 2174007
06/09/2018 491.80p 498.70p 484.60p 487.40p 2345363
05/09/2018 492.50p 495.60p 485.40p 489.70p 2211310
04/09/2018 506.60p 510.80p 494.40p 496.60p 1734176
03/09/2018 503.00p 513.60p 496.80p 508.60p 1417740
31/08/2018 511.40p 511.40p 496.80p 497.50p 2553543
30/08/2018 516.60p 522.20p 508.60p 510.20p 2099243
29/08/2018 520.40p 521.80p 511.40p 518.60p 1939996
28/08/2018 494.00p 527.80p 493.70p 518.00p 2970513
24/08/2018 484.40p 492.40p 484.20p 491.60p 1523708
23/08/2018 476.90p 492.40p 476.90p 487.80p 1880643
22/08/2018 480.50p 481.30p 470.60p 480.00p 1804453
21/08/2018 483.20p 486.30p 472.50p 486.10p 1875382
20/08/2018 471.70p 496.70p 471.70p 479.70p 2650223
17/08/2018 461.20p 471.80p 457.89p 466.60p 2295497
16/08/2018 476.00p 478.70p 457.80p 461.30p 3131279
15/08/2018 518.00p 518.00p 484.90p 488.90p 3596571
14/08/2018 520.40p 530.00p 508.80p 517.60p 2285921
13/08/2018 504.80p 524.40p 492.88p 520.60p 2218557
10/08/2018 543.60p 546.20p 501.60p 510.00p 5707532
09/08/2018 563.80p 565.40p 542.60p 560.40p 2104372
08/08/2018 550.00p 562.00p 546.00p 556.60p 1725000
07/08/2018 553.60p 559.00p 549.20p 554.00p 2466538
06/08/2018 551.00p 554.40p 543.60p 546.00p 1654898
03/08/2018 540.00p 551.20p 534.40p 547.80p 2130448
02/08/2018 544.80p 544.80p 529.20p 536.20p 2436935
01/08/2018 556.00p 557.20p 548.20p 550.40p 2152091
31/07/2018 546.40p 562.00p 539.00p 557.00p 2587359
30/07/2018 541.00p 555.00p 534.20p 545.20p 1877013
27/07/2018 548.40p 563.60p 545.20p 545.20p 2374567
26/07/2018 538.80p 550.80p 537.60p 550.00p 1775504
25/07/2018 548.00p 548.00p 534.00p 537.20p 2468613
24/07/2018 528.80p 552.00p 527.00p 549.00p 3321605
23/07/2018 517.20p 529.80p 516.80p 523.00p 1541653
20/07/2018 522.00p 528.60p 513.60p 522.60p 1360654
19/07/2018 534.20p 536.60p 518.60p 523.00p 1914492
18/07/2018 527.00p 539.20p 522.00p 538.20p 1960401
17/07/2018 515.20p 526.79p 506.71p 522.60p 2394365
16/07/2018 522.80p 523.40p 511.00p 514.20p 873914
13/07/2018 516.20p 526.60p 512.40p 522.00p 2568943
12/07/2018 505.80p 513.20p 500.00p 511.60p 1547636
11/07/2018 516.00p 519.60p 497.27p 504.80p 2084998
10/07/2018 521.80p 530.00p 517.20p 527.60p 2008154
09/07/2018 518.40p 526.80p 511.00p 522.80p 1628470
06/07/2018 507.60p 510.00p 496.70p 510.00p 1701920
05/07/2018 489.10p 507.60p 486.00p 504.80p 2031921
04/07/2018 502.40p 502.40p 488.10p 490.20p 1475742
03/07/2018 492.80p 506.20p 482.60p 503.00p 2967756
02/07/2018 502.60p 514.60p 491.30p 491.80p 3104628
29/06/2018 514.00p 524.20p 501.40p 508.40p 2450048
28/06/2018 509.40p 514.40p 499.60p 507.00p 1970903
27/06/2018 510.00p 517.20p 498.60p 513.60p 2354790
26/06/2018 508.00p 515.20p 502.60p 506.60p 1873641
25/06/2018 520.40p 521.20p 502.40p 502.80p 1946213
22/06/2018 520.20p 524.80p 515.20p 522.00p 2487184
21/06/2018 528.00p 531.40p 513.60p 515.80p 2044859
20/06/2018 522.60p 531.80p 515.60p 524.80p 2932089
19/06/2018 532.20p 535.40p 508.40p 515.60p 4353825
18/06/2018 531.60p 538.20p 514.00p 538.20p 3203258
15/06/2018 550.00p 551.40p 529.60p 529.60p 13231640
14/06/2018 550.80p 556.80p 543.34p 551.40p 3511291
13/06/2018 550.20p 572.00p 550.20p 556.60p 3920607
12/06/2018 537.20p 557.29p 536.26p 551.80p 2857277
11/06/2018 502.40p 547.20p 502.40p 537.00p 4405568
08/06/2018 509.60p 515.00p 495.50p 499.40p 3585752
07/06/2018 520.40p 525.20p 512.00p 513.40p 2038791
06/06/2018 517.00p 527.60p 513.80p 523.20p 2145874
05/06/2018 506.60p 526.00p 506.60p 515.00p 2820829
04/06/2018 524.20p 529.80p 504.80p 508.60p 2249805
01/06/2018 512.40p 527.00p 501.80p 522.60p 5027656
31/05/2018 483.50p 512.80p 476.70p 510.80p 5107123
30/05/2018 484.00p 487.50p 472.30p 482.90p 1987271
29/05/2018 477.90p 489.60p 467.30p 484.70p 2380799
25/05/2018 482.50p 483.80p 475.60p 478.40p 1706910
24/05/2018 485.30p 492.00p 480.70p 480.70p 2206606
23/05/2018 486.80p 492.40p 475.70p 480.00p 2594911
22/05/2018 480.90p 492.30p 479.75p 490.90p 2835204
21/05/2018 499.50p 502.60p 481.80p 483.70p 3889715
18/05/2018 504.80p 510.00p 492.10p 502.20p 2671611
17/05/2018 499.30p 505.20p 497.90p 504.60p 2262876
16/05/2018 489.50p 503.80p 489.50p 498.30p 4618810
15/05/2018 501.40p 512.40p 495.80p 495.80p 3706920
14/05/2018 510.80p 514.20p 497.50p 502.20p 4888597
11/05/2018 502.00p 520.00p 500.20p 512.40p 4537166
10/05/2018 510.20p 510.26p 496.90p 501.20p 4376385
09/05/2018 492.00p 509.00p 489.70p 507.80p 2170755
08/05/2018 483.00p 495.50p 479.50p 490.60p 2557996
04/05/2018 490.00p 498.54p 475.08p 481.60p 3042961
03/05/2018 474.80p 496.30p 472.20p 490.00p 3469431
02/05/2018 454.90p 476.70p 451.79p 476.00p 2200228
01/05/2018 458.20p 469.70p 450.00p 452.60p 869086
30/04/2018 454.40p 467.60p 452.10p 458.20p 2399275
27/04/2018 448.80p 454.90p 444.80p 453.60p 2711537
26/04/2018 420.00p 450.00p 414.00p 449.40p 4717893
25/04/2018 408.40p 422.00p 405.00p 421.50p 4113889
24/04/2018 410.00p 413.20p 404.50p 413.20p 2537166
23/04/2018 411.60p 416.39p 403.40p 406.60p 2628180
20/04/2018 408.80p 414.50p 405.00p 407.30p 3079938
19/04/2018 401.70p 414.90p 400.52p 409.00p 2407952
18/04/2018 393.30p 406.37p 391.80p 402.60p 2802248
17/04/2018 374.10p 391.50p 374.10p 389.30p 3074265
16/04/2018 397.00p 397.00p 353.20p 365.20p 4537549
13/04/2018 396.70p 401.70p 392.00p 392.60p 1896822
12/04/2018 393.00p 400.60p 388.30p 396.80p 2038440
11/04/2018 395.00p 408.30p 383.30p 394.60p 4560852
10/04/2018 394.20p 404.60p 386.10p 389.70p 5775287
09/04/2018 450.00p 450.00p 355.50p 385.40p 10457147
06/04/2018 447.50p 468.90p 443.70p 450.50p 4858958
05/04/2018 435.40p 452.40p 432.90p 450.40p 3564095
04/04/2018 425.10p 432.80p 415.70p 427.10p 3873330
03/04/2018 430.80p 433.90p 425.40p 427.30p 4141837
29/03/2018 425.40p 439.20p 425.40p 434.50p 3335929
28/03/2018 445.40p 445.40p 422.90p 425.20p 4440081
27/03/2018 447.40p 456.90p 446.40p 452.60p 3983704
26/03/2018 439.90p 448.80p 437.70p 443.50p 3412585
23/03/2018 433.50p 441.10p 419.10p 438.10p 3434177
22/03/2018 429.70p 444.00p 427.05p 436.00p 4423236
21/03/2018 418.80p 433.50p 418.70p 432.30p 2853372
20/03/2018 414.40p 423.80p 408.80p 418.30p 3195480
19/03/2018 421.40p 424.30p 409.50p 411.30p 3062441
16/03/2018 438.40p 439.80p 415.10p 420.90p 11017892
15/03/2018 440.70p 442.40p 433.70p 438.50p 2529656
14/03/2018 442.30p 450.00p 437.90p 442.10p 2681627
13/03/2018 443.50p 457.00p 441.80p 444.20p 2928172
12/03/2018 438.40p 449.00p 436.15p 448.40p 2335912
09/03/2018 437.20p 444.80p 430.70p 437.00p 2922636
08/03/2018 436.20p 443.20p 430.20p 439.50p 2888820
07/03/2018 437.90p 462.60p 432.40p 455.10p 3678240
06/03/2018 441.10p 448.70p 435.60p 439.70p 3646123
05/03/2018 444.60p 448.60p 431.10p 437.10p 2974237
02/03/2018 447.70p 451.50p 430.13p 444.30p 4377987
01/03/2018 426.00p 461.40p 426.00p 448.20p 4425456
28/02/2018 435.00p 437.10p 425.80p 427.10p 2482215
27/02/2018 426.00p 440.50p 424.00p 438.00p 3620997
26/02/2018 437.50p 442.00p 424.30p 425.90p 2527411
23/02/2018 433.40p 437.30p 428.70p 432.20p 1972672
22/02/2018 422.60p 434.90p 415.40p 433.60p 2396225
21/02/2018 430.60p 433.50p 425.60p 427.60p 2980497
20/02/2018 415.70p 435.00p 414.90p 432.70p 4360510
19/02/2018 393.70p 414.20p 393.10p 412.00p 2221996
16/02/2018 386.70p 397.10p 382.80p 394.60p 2956657
15/02/2018 382.70p 389.10p 380.70p 383.50p 3227493
14/02/2018 366.30p 378.10p 359.40p 375.30p 3148069
13/02/2018 358.20p 364.10p 353.54p 360.60p 2860362
12/02/2018 342.00p 357.30p 342.00p 352.30p 3540241
09/02/2018 331.20p 337.10p 330.50p 333.10p 3874994
08/02/2018 350.30p 351.10p 335.80p 336.80p 3195799
07/02/2018 356.50p 359.80p 348.70p 354.90p 2961653
06/02/2018 351.20p 363.10p 344.10p 352.30p 4220365
05/02/2018 360.70p 369.80p 356.30p 367.30p 2490069
02/02/2018 380.00p 382.10p 362.30p 364.50p 3594667
01/02/2018 373.00p 384.50p 372.90p 379.10p 2075622
31/01/2018 378.80p 379.40p 371.70p 371.70p 2921611
30/01/2018 380.60p 382.00p 375.60p 376.40p 2013870
29/01/2018 386.30p 388.18p 383.00p 385.00p 2563660
26/01/2018 376.50p 385.50p 374.60p 383.70p 2451328
25/01/2018 374.70p 383.40p 372.20p 377.40p 2342357
24/01/2018 379.20p 380.50p 374.50p 374.50p 2472461
23/01/2018 397.20p 397.90p 379.52p 379.80p 2811668
22/01/2018 392.00p 401.30p 388.92p 395.40p 4321738
19/01/2018 389.70p 397.00p 386.80p 392.80p 4519580
18/01/2018 371.60p 388.90p 367.40p 388.40p 4088958
17/01/2018 372.10p 375.10p 364.20p 373.10p 3850922
16/01/2018 372.80p 377.40p 372.40p 373.90p 4811218
15/01/2018 376.50p 379.30p 373.80p 376.30p 2467282
12/01/2018 384.50p 388.40p 375.00p 375.00p 12167423
11/01/2018 375.70p 390.30p 371.30p 382.90p 4143915
10/01/2018 379.90p 381.10p 374.70p 375.00p 3462479
09/01/2018 373.50p 381.90p 373.50p 378.80p 3890358
08/01/2018 372.50p 380.20p 370.20p 371.10p 2584177
05/01/2018 370.90p 373.60p 366.40p 371.20p 1879190
04/01/2018 362.30p 374.00p 360.90p 370.00p 2308101
03/01/2018 352.30p 367.80p 351.00p 360.00p 3597204
02/01/2018 336.10p 354.90p 332.70p 354.70p 1707594
29/12/2017 341.90p 344.40p 334.60p 340.00p 878318
28/12/2017 337.80p 349.70p 335.80p 340.80p 1951093
27/12/2017 338.30p 340.10p 331.20p 338.10p 2057086
22/12/2017 334.60p 337.90p 332.00p 335.20p 736475
21/12/2017 334.60p 341.60p 328.60p 337.70p 2348051
20/12/2017 325.10p 340.60p 325.10p 335.30p 2107965
19/12/2017 326.90p 331.10p 322.20p 324.20p 1829877
18/12/2017 322.70p 332.20p 318.17p 326.80p 2243758
15/12/2017 321.80p 324.40p 316.50p 320.40p 3168928
14/12/2017 316.20p 323.10p 315.00p 322.00p 2708915
13/12/2017 311.60p 317.60p 306.60p 315.90p 2437182
12/12/2017 313.60p 314.90p 301.10p 311.00p 2121910

*Close Price adjusted for both dividends and splits