Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Evraz Historic Prices

 
     
Date Open High Low Close Volume
May 27, 2020 278.40 281.50 268.80 272.80 10,000,492
May 26, 2020 271.90 282.40 266.095 278.20 4,303,090
May 25, 2020 258.00 0.00 0.00 262.90 0
May 22, 2020 258.00 263.20 252.90 262.90 2,760,402
May 21, 2020 258.10 269.70 255.40 264.20 3,496,761
May 20, 2020 260.10 266.00 251.10 263.60 3,813,662
May 19, 2020 270.00 270.00 256.612 262.80 2,472,754
May 18, 2020 257.50 264.90 254.70 263.00 4,417,866
May 15, 2020 246.80 258.00 245.253 249.60 3,457,139
May 14, 2020 235.70 242.40 225.50 241.30 3,373,965
May 13, 2020 249.60 255.20 239.637 242.60 3,600,760
May 12, 2020 256.50 274.00 245.60 254.60 3,393,029
May 11, 2020 266.70 275.70 251.90 253.30 3,689,572
May 8, 2020 0.00 0.00 0.00 270.00 0
May 7, 2020 256.80 274.674 256.10 270.00 2,620,695
May 6, 2020 254.90 268.784 253.50 257.40 3,037,549
May 5, 2020 252.00 260.70 249.30 254.10 2,645,397
May 4, 2020 251.60 254.20 240.50 250.60 3,207,100
May 1, 2020 260.60 264.00 250.60 256.40 1,857,251
Apr 30, 2020 279.30 282.50 263.778 265.20 4,321,645
Apr 29, 2020 248.00 278.00 244.20 278.00 4,835,668
Apr 28, 2020 251.70 257.20 242.00 246.90 12,161,887
Apr 27, 2020 251.60 256.00 246.30 253.10 2,067,949
Apr 24, 2020 249.20 253.80 245.30 246.30 1,876,940
Apr 23, 2020 240.90 256.80 239.80 254.90 2,329,171
Apr 22, 2020 236.20 246.00 234.80 238.90 2,772,987
Apr 21, 2020 256.60 259.60 233.80 233.80 3,929,680
Apr 20, 2020 259.80 264.90 251.70 263.40 2,214,348
Apr 17, 2020 262.00 268.60 250.521 260.50 4,240,382
Apr 16, 2020 234.00 255.50 232.80 250.60 5,657,571
Apr 15, 2020 250.00 254.30 230.50 232.70 5,076,969
Apr 14, 2020 272.70 273.579 250.90 252.60 3,535,945
Apr 13, 2020 269.10 0.00 0.00 264.30 0
Apr 10, 2020 269.10 280.40 258.20 264.30 3,922,079
Apr 9, 2020 269.10 280.40 258.20 264.30 3,922,079
Apr 8, 2020 244.40 261.70 241.50 261.10 4,529,822
Apr 7, 2020 241.60 255.60 241.268 248.30 4,818,792
Apr 6, 2020 232.00 241.00 231.00 232.40 3,477,873
Apr 3, 2020 227.90 232.519 222.00 228.00 2,113,386
Apr 2, 2020 227.10 242.40 223.40 231.10 4,057,233
Apr 1, 2020 220.00 232.50 220.00 226.20 2,946,911
Mar 31, 2020 228.20 244.40 225.20 231.60 5,623,803
Mar 30, 2020 239.20 245.00 223.00 226.70 3,332,464
Mar 27, 2020 251.50 254.062 229.121 239.90 5,115,149
Mar 26, 2020 239.80 253.60 234.00 250.50 3,564,248
Mar 25, 2020 252.50 273.80 239.40 254.30 6,448,540
Mar 24, 2020 225.50 253.40 219.80 252.10 6,400,643
Mar 23, 2020 203.60 223.049 200.60 210.10 5,360,974
Mar 20, 2020 239.90 240.00 206.90 224.40 13,038,810
Mar 19, 2020 227.50 241.10 206.40 209.80 7,247,053
Showing 1 to 50 of 260