Dow Down0.17% Nasdaq Down0.28%

More On EVR.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


EVRAZ plc (EVR.L)

-LSE
130.00 Up 3.60(2.85%) 11:39AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 6, 2012460.00464.90449.00455.001,701,600400.86
Feb 3, 2012456.00463.70445.90460.501,702,000405.71
Feb 2, 2012460.00460.00450.20455.50707,100401.30
Feb 1, 2012452.00459.00447.90456.001,760,700401.74
Jan 31, 2012444.40455.40444.40448.402,742,600395.05
Jan 30, 2012458.00458.00436.10449.502,666,600396.02
Jan 27, 2012452.00464.70419.46460.001,717,600405.27
Jan 26, 2012442.60465.40442.60457.403,677,700402.98
Jan 25, 2012437.70448.50433.00442.702,051,100390.03
Jan 24, 2012439.90441.30430.00434.701,466,600382.98
Jan 23, 2012437.00438.00425.60438.002,141,600385.89
Jan 20, 2012430.20434.60425.30431.601,177,100380.25
Jan 19, 2012419.90442.66416.40435.502,946,500383.68
Jan 18, 2012408.60417.90406.30416.102,369,000366.59
Jan 17, 2012411.00419.00402.80407.501,446,600359.01
Jan 16, 2012396.60401.60391.00399.90999,400352.32
Jan 13, 2012410.00412.00398.10401.001,626,000353.29
Jan 12, 2012403.00412.27397.70405.001,553,500356.81
Jan 11, 2012403.50403.50396.40396.40820,000349.24
Jan 10, 2012395.00403.10392.50400.301,621,100352.67
Jan 9, 2012383.10393.00383.10393.001,027,900346.24
Jan 6, 2012388.50388.50377.60385.80568,000339.90
Jan 5, 2012385.00389.90377.00386.501,238,800340.51
Jan 4, 2012395.00395.00386.60389.40450,200343.07
Jan 3, 2012373.00391.80372.30391.502,113,300344.92
Jan 2, 2012374.70374.70374.70374.700330.12
Dec 30, 2011372.80374.70367.90374.70326,600330.12
Dec 29, 2011369.20376.07361.60372.701,616,400328.36
Dec 28, 2011390.00390.00372.80373.302,492,000328.88
Dec 27, 2011392.40392.40392.40392.400345.71
Dec 26, 2011392.40392.40392.40392.400345.71
Dec 23, 2011395.00395.00380.60392.401,762,100345.71
Dec 22, 2011379.70390.50366.60390.002,565,000343.60
Dec 21, 2011380.30384.30366.60375.302,207,300330.65
Dec 20, 2011362.70367.00354.60365.002,517,300321.57
Dec 19, 2011367.00367.00354.00359.008,111,600316.29
Dec 16, 2011373.00378.00346.25367.0035,474,400323.33
Dec 15, 2011358.75374.00352.25366.755,116,500323.11
Dec 14, 2011361.75370.00350.00354.753,168,000312.54
Dec 13, 2011360.00373.50345.00362.503,752,100319.37
Dec 12, 2011385.00385.00345.25355.503,116,000313.20
Dec 9, 2011381.25382.75360.00371.752,482,700327.52
Dec 8, 2011390.00390.00370.75375.252,645,000330.60
Dec 7, 2011398.00404.25365.00382.002,541,200336.55
Dec 6, 2011409.75409.75385.50398.003,977,900350.65
Dec 5, 2011395.00415.75393.00412.004,509,800362.98
Dec 2, 2011377.00392.00357.50390.002,340,500343.60
Dec 1, 2011380.25389.27375.00382.004,865,400336.55
Nov 30, 2011349.75389.00336.25384.006,258,300338.31
Nov 29, 2011336.00356.25327.00353.504,537,800311.44
Nov 28, 2011317.00341.00317.00333.501,733,400293.82
Nov 25, 2011325.00325.00303.00315.002,645,300277.52
Nov 24, 2011324.75323.00312.25320.009,251,800281.93
Nov 23, 2011320.00335.00315.00322.503,699,800284.13
Nov 22, 2011323.00328.25320.00320.252,360,400282.15
Nov 21, 2011340.00327.50307.25319.002,662,500281.04
Nov 18, 2011347.25374.25335.50346.002,532,800304.83
Nov 17, 2011355.00362.85351.94356.002,524,700313.64
Nov 16, 2011388.25395.00360.50373.504,637,600329.06
Nov 15, 2011382.00389.70370.25389.003,981,400342.72
Nov 14, 2011375.00390.75369.00390.753,402,900344.26
Nov 11, 2011355.00378.00343.50374.003,905,500329.50
Nov 10, 2011339.75353.00330.00353.002,154,200311.00
Nov 9, 2011369.75375.00335.00340.004,402,300299.55
Nov 8, 2011369.75375.50355.00369.002,573,700325.10
Nov 7, 2011320.00380.00313.25355.008,965,500312.76
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.