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
Nov 15, 2019 363.70 365.30 352.70 363.30 2,652,561
Nov 14, 2019 370.00 372.34 355.00 356.50 2,365,585
Nov 13, 2019 359.00 368.35 357.70 366.00 2,562,523
Nov 12, 2019 353.20 365.10 351.90 365.10 3,962,286
Nov 11, 2019 368.80 369.00 346.50 351.00 3,658,077
Nov 8, 2019 384.30 384.30 365.50 370.80 3,119,002
Nov 7, 2019 379.00 393.00 378.50 385.50 3,668,895
Nov 6, 2019 378.00 384.70 373.60 375.80 3,108,385
Nov 5, 2019 384.70 388.30 374.00 377.00 2,764,757
Nov 4, 2019 382.80 387.80 369.40 378.70 3,477,021
Nov 1, 2019 365.00 381.70 362.40 379.60 2,152,731
Oct 31, 2019 377.90 380.70 366.40 367.20 2,550,127
Oct 30, 2019 390.00 390.00 372.40 378.80 1,944,154
Oct 29, 2019 393.90 399.20 386.40 386.80 2,184,202
Oct 28, 2019 381.40 396.50 381.40 393.00 1,839,028
Oct 25, 2019 378.90 388.36 373.90 384.10 1,663,428
Oct 24, 2019 390.00 393.10 377.60 380.40 2,178,882
Oct 23, 2019 376.60 395.63 376.60 393.00 4,645,960
Oct 22, 2019 383.80 384.20 373.99 380.20 2,544,790
Oct 21, 2019 373.80 387.90 373.38 380.30 3,142,530
Oct 18, 2019 395.80 395.80 375.20 375.20 4,204,256
Oct 17, 2019 398.80 400.01 391.30 393.20 1,981,663
Oct 16, 2019 401.00 402.60 394.40 397.80 3,624,333
Oct 15, 2019 421.30 424.90 404.00 404.00 3,942,641
Oct 14, 2019 430.80 432.80 413.65 417.70 2,413,397
Oct 11, 2019 414.60 434.50 412.60 434.50 3,647,646
Oct 10, 2019 412.20 416.60 410.20 414.00 3,405,959
Oct 9, 2019 413.00 416.70 406.90 408.10 3,067,037
Oct 8, 2019 429.50 429.50 411.10 415.00 2,485,257
Oct 7, 2019 425.50 425.60 419.10 423.20 1,641,667
Oct 4, 2019 417.80 422.40 414.50 422.20 2,619,856
Oct 3, 2019 435.80 436.72 418.80 422.10 2,809,871
Oct 2, 2019 456.00 456.20 437.30 438.70 2,830,508
Oct 1, 2019 469.30 469.70 454.20 457.00 3,943,132
Sep 30, 2019 463.70 475.25 463.70 467.60 2,827,946
Sep 27, 2019 462.90 473.20 461.93 467.30 1,609,121
Sep 26, 2019 462.50 476.60 460.00 460.00 3,522,782
Sep 25, 2019 459.60 465.60 457.20 465.50 2,857,475
Sep 24, 2019 486.40 487.00 458.60 460.10 4,033,335
Sep 23, 2019 486.80 488.80 477.50 487.00 3,641,418
Sep 20, 2019 491.10 493.21 478.80 491.00 5,921,184
Sep 19, 2019 502.00 502.60 490.48 490.70 3,786,107
Sep 18, 2019 502.00 512.20 500.40 503.00 3,386,769
Sep 17, 2019 513.40 515.12 493.40 497.90 4,609,828
Sep 16, 2019 527.40 530.80 512.80 518.00 2,501,718
Sep 13, 2019 529.00 538.60 519.40 535.40 2,683,680
Sep 12, 2019 525.00 547.60 522.00 530.00 6,506,170
Sep 11, 2019 506.60 525.00 506.20 523.40 6,664,684
Sep 10, 2019 489.30 501.40 487.00 501.40 2,860,954
Sep 9, 2019 500.00 503.78 479.10 492.60 3,518,316
Showing 1 to 50 of 259