80.89p+0.00 (+0.00%)22 Mar 2022, 10:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Evraz PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 22, 202281.00p81.00p81.00p81.00p13,219
Mar 10, 202290.00p99.70p71.00p80.89p12,919,218
Mar 9, 2022100.00p115.49p85.00p92.54p25,224,566
Mar 8, 202282.00p104.47p70.74p77.96p28,497,301
Mar 7, 202276.00p98.12p75.26p77.00p31,148,481
Mar 4, 202255.00p96.68p54.96p60.00p49,871,443
Mar 3, 202256.00p76.00p50.50p53.10p57,666,312
Mar 2, 2022105.30p127.15p60.00p60.00p49,122,436
Mar 1, 2022150.00p161.15p102.85p102.85p29,649,546
Feb 28, 2022184.95p186.92p140.00p144.75p29,575,519
Feb 25, 2022245.00p245.00p190.00p204.70p21,732,501
Feb 24, 2022200.00p220.00p160.00p171.25p21,341,490
Feb 23, 2022285.20p286.90p243.80p246.00p10,607,169
Feb 22, 2022260.00p286.10p248.21p281.30p10,993,162
Feb 21, 2022288.00p301.74p264.00p267.00p11,729,234
Feb 18, 2022308.00p310.60p283.20p283.20p9,040,509
Feb 17, 2022328.80p330.25p302.40p305.30p7,935,225
Feb 16, 2022334.60p337.47p320.00p330.00p12,506,062
Feb 15, 2022320.00p333.90p318.60p330.60p14,372,509
Feb 14, 2022285.00p322.00p276.99p315.50p18,528,674
Feb 11, 2022414.00p452.80p410.00p444.70p94,093,977
Feb 10, 2022431.70p438.33p419.30p431.70p22,459,096
Feb 9, 2022448.40p484.20p441.60p445.00p27,594,752
Feb 8, 2022452.20p474.00p446.80p461.10p11,256,974
Feb 7, 2022485.60p488.31p448.50p455.00p8,130,379
Feb 4, 2022502.40p506.60p487.40p488.30p2,526,163
Feb 3, 2022515.80p517.71p498.80p498.80p2,185,048
Feb 2, 2022514.60p523.80p512.80p513.60p1,765,509
Feb 1, 2022502.40p515.00p500.30p512.00p1,860,166
Jan 31, 2022509.80p512.00p499.30p499.30p2,780,316
Jan 28, 2022511.00p513.27p498.20p502.00p5,669,610
Jan 27, 2022486.80p513.00p482.85p509.80p4,142,679
Jan 26, 2022493.90p502.58p491.45p494.50p3,412,224
Jan 25, 2022504.20p506.20p485.50p487.00p3,701,752
Jan 24, 2022533.40p537.40p493.90p496.50p3,662,681
Jan 21, 2022554.00p554.80p534.80p540.60p3,377,869
Jan 20, 2022570.80p575.40p556.20p564.20p2,931,126
Jan 19, 2022558.60p574.00p557.40p567.20p2,652,279
Jan 18, 2022571.40p574.98p543.00p557.20p4,581,623
Jan 17, 2022582.40p585.26p571.60p573.00p1,362,812
Jan 14, 2022598.60p605.12p577.00p579.80p2,235,398
Jan 13, 2022611.40p617.00p604.00p604.40p1,902,029
Jan 12, 2022604.60p620.60p601.46p613.60p1,661,369
Jan 11, 2022599.40p602.80p586.20p597.60p1,542,420
Jan 10, 2022615.00p615.72p594.60p594.60p1,075,091
Jan 7, 2022610.00p619.40p606.80p612.20p1,617,196
Jan 6, 2022606.80p613.60p603.40p605.80p999,482
Jan 5, 2022615.00p616.40p607.20p616.40p1,503,601
Jan 4, 2022605.60p613.60p604.60p613.20p2,815,817
Dec 31, 2021600.80p608.00p600.04p601.60p588,121
Showing 1 to 50 of 149