Evraz Share Price history. The following table shows end-of-day data EVR.L historical share prices for Evraz, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018392.00401.30392.00395.404,542,816
Fri, 19th Jan 2018389.70397.10378.25392.804,642,694
Thu, 18th Jan 2018371.60388.20367.30388.503,517,062
Wed, 17th Jan 2018372.10379.50361.25373.103,860,237
Tue, 16th Jan 2018372.80377.45372.70373.754,560,314
Mon, 15th Jan 2018376.50379.70373.25376.452,259,828
Fri, 12th Jan 2018384.50388.40365.15373.7512,309,242
Thu, 11th Jan 2018375.70390.30371.30383.403,907,883
Wed, 10th Jan 2018379.90381.10367.45375.002,999,934
Tue, 9th Jan 2018373.50381.95373.50379.552,976,662
Mon, 8th Jan 2018372.50380.20361.70374.001,738,789
Fri, 5th Jan 2018370.90382.05365.75371.351,517,691
Thu, 4th Jan 2018362.30376.70351.30361.651,776,294
Wed, 3rd Jan 2018352.30368.75351.00360.003,598,853
Tue, 2nd Jan 2018336.10362.10332.70354.701,674,322
Mon, 1st Jan 20180.000.000.00340.000
Fri, 29th Dec 2017341.90352.45332.65340.001,222,155
Thu, 28th Dec 2017337.80349.70334.75340.852,065,938
Wed, 27th Dec 2017338.30347.05331.20337.802,043,467
Tue, 26th Dec 20170.000.000.00335.200
Mon, 25th Dec 20170.000.000.00335.200
Fri, 22nd Dec 2017334.60341.55331.80335.20736,475
Thu, 21st Dec 2017334.60341.60328.60334.501,790,138
Wed, 20th Dec 2017325.10340.60322.20334.202,035,006
Tue, 19th Dec 2017326.90331.10318.10318.101,665,577
Mon, 18th Dec 2017322.70332.20318.50326.652,165,275
Fri, 15th Dec 2017321.80324.40316.60320.402,938,349
Thu, 14th Dec 2017316.20323.10315.00322.102,486,443
Wed, 13th Dec 2017311.60317.50306.60316.002,361,265
Tue, 12th Dec 2017313.60314.90301.10311.001,973,317
Mon, 11th Dec 2017303.10317.20303.10313.402,367,249
Fri, 8th Dec 2017293.00304.30293.00302.502,894,144
Wed, 6th Dec 2017293.60298.60285.50296.102,058,857
Tue, 5th Dec 2017295.10297.40288.80294.502,153,724
Mon, 4th Dec 2017288.90296.90280.30292.801,689,477
Fri, 1st Dec 2017287.10292.20287.10288.80866,980
Thu, 30th Nov 2017299.90299.90285.90286.202,912,714
Wed, 29th Nov 2017299.80300.70294.30299.904,175,067
Tue, 28th Nov 2017296.00300.50292.20299.902,037,652
Mon, 27th Nov 2017296.40301.00294.70297.002,748,375
Fri, 24th Nov 2017297.10299.00291.50296.101,346,443
Thu, 23rd Nov 2017290.40298.30288.70296.10674,523
Wed, 22nd Nov 2017286.10298.00286.10291.802,458,604
Tue, 21st Nov 2017283.10284.00276.10283.201,989,538
Mon, 20th Nov 2017279.80285.40278.60282.501,574,182
Fri, 17th Nov 2017290.80291.80279.00279.101,451,184
Thu, 16th Nov 2017289.90295.30285.80290.002,786,472
Wed, 15th Nov 20170.00290.10265.80287.603,619,600
Tue, 14th Nov 2017288.20290.50279.10280.502,530,533
Mon, 13th Nov 2017290.90290.90280.80286.201,434,307
Showing 1 to 50 of 2,491 entries