U.S. Markets closed

EVRAZ plc (EVR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
199.00+5.70 (+2.95%)
At close: 5:02PM BST
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017193.70201.68193.70199.00199.002,510,834
May 24, 2017192.50195.40190.50193.30193.302,356,295
May 23, 2017188.80193.30187.70192.10192.102,983,187
May 22, 2017188.20190.70187.40188.20188.201,238,369
May 19, 2017185.50189.96183.30187.50187.501,823,251
May 18, 2017188.70188.70180.30186.30186.302,616,507
May 17, 2017193.50193.50188.40188.50188.501,146,940
May 16, 2017188.30195.50186.10194.00194.001,998,425
May 15, 2017188.00193.76187.90188.90188.903,442,804
May 12, 2017200.70200.70186.90187.10187.104,989,203
May 11, 2017205.40206.79199.80201.00201.005,550,611
May 10, 2017197.00203.05195.50203.00203.003,176,091
May 09, 2017202.10204.20199.30199.30199.302,444,185
May 08, 2017207.50207.50200.50201.00201.002,559,324
May 05, 2017203.90209.00200.70206.90206.901,865,331
May 04, 2017206.60209.00201.60203.70203.703,082,603
May 03, 2017211.40211.70206.90208.50208.502,973,666
May 02, 2017215.60219.30211.20212.10212.102,101,661
Apr 28, 2017211.30216.90210.10216.60216.602,534,058
Apr 27, 2017216.60216.60206.30208.00208.002,228,887
Apr 26, 2017208.40216.30208.40213.90213.902,904,983
Apr 25, 2017211.00214.90207.10211.90211.902,159,143
Apr 24, 2017210.30213.20208.10210.60210.601,906,649
Apr 21, 2017211.70214.70205.50205.50205.502,934,664
Apr 20, 2017211.90212.70204.10207.30207.302,566,098
Apr 19, 2017207.50215.40206.30206.50206.503,686,351
Apr 18, 2017221.60221.60206.40207.10207.102,651,389
Apr 13, 2017216.20222.90212.10221.60221.603,988,477
Apr 12, 2017227.60231.15214.60216.20216.204,971,698
Apr 11, 2017229.20233.40225.50227.30227.302,747,517
Apr 10, 2017231.70240.00229.50230.80230.804,001,533
Apr 07, 2017233.30240.00230.40238.00238.003,320,935
Apr 06, 2017234.00242.03234.00238.60238.603,381,668
Apr 05, 2017231.00240.50230.80234.80234.802,291,329
Apr 04, 2017223.30231.30223.30228.10228.103,707,865
Apr 03, 2017217.30227.30214.50224.20224.202,777,984
Mar 31, 2017221.70223.40215.40216.30216.301,906,127
Mar 30, 2017223.20227.65222.80226.30226.301,821,359
Mar 29, 2017218.40231.30214.84228.10228.104,042,420
Mar 28, 2017210.60218.90208.70218.00218.002,999,976
Mar 27, 2017215.20218.00207.10209.70209.702,585,261
Mar 24, 2017224.90225.20219.40219.70219.702,473,500
Mar 23, 2017223.90227.80221.10223.90223.902,282,599
Mar 22, 2017220.60223.70208.50223.40223.402,634,500
Mar 21, 2017232.70232.70220.80221.30221.302,005,092
Mar 20, 2017222.00233.90220.60231.50231.503,389,879
Mar 17, 2017213.10218.40210.10218.40218.407,818,242
Mar 16, 2017209.70218.00207.00215.80215.803,742,364
Mar 15, 2017198.50206.00198.50204.90204.903,316,524
Mar 14, 2017204.20205.32198.20201.00201.004,094,727
Mar 13, 2017209.90209.90195.40201.40201.404,678,021
Mar 10, 2017208.00216.60208.00213.00213.001,860,069
Mar 09, 2017223.20223.73207.90208.70208.702,131,711
Mar 08, 2017223.80228.10221.50223.80223.804,010,231
Mar 07, 2017221.20230.90220.30222.00222.002,326,403
Mar 06, 2017228.30229.70220.10220.80220.801,688,845
Mar 03, 2017235.30235.30227.90230.60230.601,700,910
Mar 02, 2017240.40244.30233.30233.30233.301,595,675
Mar 01, 2017231.00243.20231.00240.00240.002,218,711
Feb 28, 2017233.00233.00219.40230.40230.402,562,917
Feb 27, 2017232.10237.30227.60234.20234.201,361,356
Feb 24, 2017241.00241.00219.60228.90228.903,255,060
Feb 23, 2017241.60249.40235.20236.70236.701,542,776
Feb 22, 2017244.10250.00240.60243.30243.301,466,571
Feb 21, 2017245.80250.80243.60249.20249.201,354,316
Feb 20, 2017243.80252.30243.30246.00246.001,763,241
Feb 17, 2017246.70249.40241.80245.00245.001,681,589
Feb 16, 2017250.60251.00243.30248.00248.001,470,767
Feb 15, 2017247.80252.10242.80250.00250.002,449,479
Feb 14, 2017253.00254.70243.70246.40246.402,299,505
Feb 13, 2017249.80264.50247.00253.90253.902,597,927
Feb 10, 2017241.60255.50241.50248.20248.201,927,678
Feb 09, 2017233.40241.50231.20241.50241.501,527,535
Feb 08, 2017236.70239.65235.00236.20236.202,354,749
Feb 07, 2017231.60239.30231.20235.10235.101,274,910
Feb 06, 2017235.90240.80234.00234.50234.50849,831
Feb 03, 2017234.50239.40224.10234.80234.802,123,753
Feb 02, 2017236.40247.20235.10238.10238.102,453,612
Feb 01, 2017225.30240.90224.80235.20235.202,609,600
Jan 31, 2017223.20224.70213.40223.00223.002,055,985
Jan 30, 2017229.20231.90219.40220.50220.501,180,221
Jan 27, 2017229.40232.00222.90230.30230.301,064,786
Jan 26, 2017230.60235.90221.00224.00224.001,673,579
Jan 25, 2017230.60235.91225.80228.40228.401,316,896
Jan 24, 2017229.40233.90224.99231.80231.801,484,468
Jan 23, 2017224.50228.10221.40224.00224.001,075,756
Jan 20, 2017224.40226.28216.30221.70221.701,845,636
Jan 19, 2017228.70234.10223.30225.00225.001,139,283
Jan 18, 2017220.00229.90220.00229.10229.101,985,175
Jan 17, 2017224.40225.00217.99219.50219.501,505,966
Jan 16, 2017228.50231.70224.40225.90225.901,280,960
Jan 13, 2017230.00230.50219.30225.90225.901,630,365
Jan 12, 2017224.70233.00222.66228.20228.202,103,460
Jan 11, 2017211.40224.30211.40222.70222.703,279,310
Jan 10, 2017206.20212.30204.80208.50208.502,982,787
Jan 09, 2017215.90218.04203.06206.80206.801,986,813
Jan 06, 2017213.40217.30211.60214.70214.701,253,501
Jan 05, 2017219.00222.50213.20214.50214.501,776,021
Jan 04, 2017221.70223.80214.30218.00218.001,601,179
Jan 03, 2017221.80225.40214.75220.90220.901,735,795
*Close price adjusted for dividends and splits.
Loading more data...