Evraz Share Price History (EVR.L)

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.

EVR.L
Share Price EVR.L
Share Chat EVR.L
Charts EVR.L
Trades EVR.L
History Compare
EVR.L EVR.L
Insights EVR.L
RNS EVR.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	392.00	401.30	392.00	395.40	4,542,816
Fri, 19th Jan 2018	389.70	397.10	378.25	392.80	4,642,694
Thu, 18th Jan 2018	371.60	388.20	367.30	388.50	3,517,062
Wed, 17th Jan 2018	372.10	379.50	361.25	373.10	3,860,237
Tue, 16th Jan 2018	372.80	377.45	372.70	373.75	4,560,314
Mon, 15th Jan 2018	376.50	379.70	373.25	376.45	2,259,828
Fri, 12th Jan 2018	384.50	388.40	365.15	373.75	12,309,242
Thu, 11th Jan 2018	375.70	390.30	371.30	383.40	3,907,883
Wed, 10th Jan 2018	379.90	381.10	367.45	375.00	2,999,934
Tue, 9th Jan 2018	373.50	381.95	373.50	379.55	2,976,662
Mon, 8th Jan 2018	372.50	380.20	361.70	374.00	1,738,789
Fri, 5th Jan 2018	370.90	382.05	365.75	371.35	1,517,691
Thu, 4th Jan 2018	362.30	376.70	351.30	361.65	1,776,294
Wed, 3rd Jan 2018	352.30	368.75	351.00	360.00	3,598,853
Tue, 2nd Jan 2018	336.10	362.10	332.70	354.70	1,674,322
Mon, 1st Jan 2018	0.00	0.00	0.00	340.00	0
Fri, 29th Dec 2017	341.90	352.45	332.65	340.00	1,222,155
Thu, 28th Dec 2017	337.80	349.70	334.75	340.85	2,065,938
Wed, 27th Dec 2017	338.30	347.05	331.20	337.80	2,043,467
Tue, 26th Dec 2017	0.00	0.00	0.00	335.20	0
Mon, 25th Dec 2017	0.00	0.00	0.00	335.20	0
Fri, 22nd Dec 2017	334.60	341.55	331.80	335.20	736,475
Thu, 21st Dec 2017	334.60	341.60	328.60	334.50	1,790,138
Wed, 20th Dec 2017	325.10	340.60	322.20	334.20	2,035,006
Tue, 19th Dec 2017	326.90	331.10	318.10	318.10	1,665,577
Mon, 18th Dec 2017	322.70	332.20	318.50	326.65	2,165,275
Fri, 15th Dec 2017	321.80	324.40	316.60	320.40	2,938,349
Thu, 14th Dec 2017	316.20	323.10	315.00	322.10	2,486,443
Wed, 13th Dec 2017	311.60	317.50	306.60	316.00	2,361,265
Tue, 12th Dec 2017	313.60	314.90	301.10	311.00	1,973,317
Mon, 11th Dec 2017	303.10	317.20	303.10	313.40	2,367,249
Fri, 8th Dec 2017	293.00	304.30	293.00	302.50	2,894,144
Wed, 6th Dec 2017	293.60	298.60	285.50	296.10	2,058,857
Tue, 5th Dec 2017	295.10	297.40	288.80	294.50	2,153,724
Mon, 4th Dec 2017	288.90	296.90	280.30	292.80	1,689,477
Fri, 1st Dec 2017	287.10	292.20	287.10	288.80	866,980
Thu, 30th Nov 2017	299.90	299.90	285.90	286.20	2,912,714
Wed, 29th Nov 2017	299.80	300.70	294.30	299.90	4,175,067
Tue, 28th Nov 2017	296.00	300.50	292.20	299.90	2,037,652
Mon, 27th Nov 2017	296.40	301.00	294.70	297.00	2,748,375
Fri, 24th Nov 2017	297.10	299.00	291.50	296.10	1,346,443
Thu, 23rd Nov 2017	290.40	298.30	288.70	296.10	674,523
Wed, 22nd Nov 2017	286.10	298.00	286.10	291.80	2,458,604
Tue, 21st Nov 2017	283.10	284.00	276.10	283.20	1,989,538
Mon, 20th Nov 2017	279.80	285.40	278.60	282.50	1,574,182
Fri, 17th Nov 2017	290.80	291.80	279.00	279.10	1,451,184
Thu, 16th Nov 2017	289.90	295.30	285.80	290.00	2,786,472
Wed, 15th Nov 2017	0.00	290.10	265.80	287.60	3,619,600
Tue, 14th Nov 2017	288.20	290.50	279.10	280.50	2,530,533
Mon, 13th Nov 2017	290.90	290.90	280.80	286.20	1,434,307

Showing 1 to 50 of 2,491 entries

Previous1 2 3 4 5 6 7...49 50Next

Share	Price	Change
Bp (BP..L)	522.70	-3.80 (3.63)
Royal Dutch Shell A (RDSA.L)	2,342.50	-24.00 (2.63)
Royal Dutch Shell B (RDSB.L)	2,339.00	-23.00 (2.61)
Next (NXT.L)	6,132.00	118.00 (1.19)
Bae Systems (BA..L)	575.20	-0.70 (0.84)

Share	Price	Change
Carnival (CCL.L)	3,732.00	-77.00 (-3.29)
Nmc Healthcare (NMC.L)	2,862.00	26.00 (-2.72)
Evraz (EVR.L)	524.40	-7.20 (-2.05)
International Airlines (IAG.L)	448.30	6.70 (-1.97)
London Stock Exchange (LSE.L)	7,366.00	-56.00 (-1.97)

Share	Price	Volume
Lloyds (LLOY.L)	54.21	15,651,869
Bp (BP..L)	522.70	11,470,197
Barclays (BARC.L)	155.30	8,952,109
Glencore (GLEN.L)	258.75	3,479,422
Hsbc Holdings (HSBA.L)	623.10	3,040,878