EVR.L - EVRAZ plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018420.00436.80414.00435.10435.101,842,548
Apr 25, 2018408.40422.00405.00421.50421.506,203,729
Apr 24, 2018410.00413.20404.50413.20413.203,079,603
Apr 23, 2018411.60415.60403.40406.60406.602,839,254
Apr 20, 2018408.80414.50405.00407.30407.303,351,818
Apr 19, 2018401.70414.90401.70409.00409.002,645,995
Apr 18, 2018393.30404.60391.80402.60402.6013,061,518
Apr 17, 2018374.10391.50374.10389.30389.303,972,137
Apr 16, 2018397.00397.00353.20365.20365.206,749,817
Apr 13, 2018396.70401.70392.00392.60392.602,038,207
Apr 12, 2018393.00400.60388.30396.80396.802,270,749
Apr 11, 2018395.00408.30383.30394.60394.606,032,152
Apr 10, 2018394.20404.60386.10389.70389.707,262,727
Apr 09, 2018450.00450.00355.50385.40385.4013,814,061
Apr 06, 2018447.50468.90443.70450.50450.507,130,015
Apr 05, 2018435.40452.40432.90450.40450.404,293,171
Apr 04, 2018425.10432.80415.70427.10427.105,113,201
Apr 03, 2018430.80433.90425.40427.30427.305,680,138
Mar 29, 2018425.40439.20425.40434.50434.503,672,431
Mar 28, 2018445.40445.40422.90425.20425.205,130,752
Mar 27, 2018447.40456.90446.40452.60452.604,417,682
Mar 26, 2018439.90448.80437.80443.50443.503,711,946
Mar 23, 2018433.50441.10419.10438.10438.104,099,202
Mar 22, 2018429.70444.00427.10436.00436.005,179,803
Mar 21, 2018418.80433.50418.70432.30432.303,041,476
Mar 20, 2018414.40423.80409.10418.30418.303,566,696
Mar 19, 2018421.40424.30409.50411.30411.303,588,359
Mar 16, 2018438.40439.80415.10420.90420.9013,954,804
Mar 15, 2018440.70442.40433.70438.50438.503,320,980
Mar 14, 2018442.30450.00437.90442.10442.103,041,257
Mar 13, 2018443.50457.00441.80444.20444.203,571,434
Mar 12, 2018438.40449.00436.20448.40448.404,465,444
Mar 09, 2018437.20444.80430.80437.00437.004,383,202
Mar 08, 2018436.20443.20430.30439.50439.503,287,279
Mar 08, 201821.49 Dividend
Mar 07, 2018437.90462.60432.40455.10433.613,987,570
Mar 06, 2018441.10448.70435.60439.70418.947,693,389
Mar 05, 2018444.60448.60431.10437.10416.465,271,095
Mar 02, 2018447.70451.50430.20444.30423.325,161,139
Mar 01, 2018426.00461.40426.00448.20427.045,019,980
Feb 28, 2018435.00437.10425.80427.10406.932,725,436
Feb 27, 2018426.00440.50424.00438.00417.324,123,582
Feb 26, 2018437.50442.00424.30425.90405.792,888,407
Feb 23, 2018433.40437.30428.70432.20411.792,216,165
Feb 22, 2018422.60434.90415.40433.60413.133,053,801
Feb 21, 2018430.60433.50425.60427.60407.413,393,229
Feb 20, 2018415.70435.00414.90432.70412.275,672,146
Feb 19, 2018393.70414.20393.10412.00392.552,990,459
Feb 16, 2018386.70397.10382.80394.60375.974,067,976
Feb 15, 2018382.70389.10380.70383.50365.394,362,139
Feb 14, 2018366.30378.10359.40375.30357.584,015,990
Feb 13, 2018358.20364.10353.60360.60343.573,453,763
Feb 12, 2018342.00357.30342.00352.30335.665,769,611
Feb 09, 2018331.20337.10330.50333.10317.375,829,122
Feb 08, 2018350.30351.10335.80336.80320.903,714,910
Feb 07, 2018356.50359.80348.70354.90338.143,154,940
Feb 06, 2018351.20363.10344.10352.30335.664,430,353
Feb 05, 2018360.70369.80356.30367.30349.962,652,492
Feb 02, 2018380.00382.10362.30364.50347.293,991,720
Feb 01, 2018373.00384.50372.90379.10361.202,351,241
Jan 31, 2018378.80379.40371.70371.70354.153,431,124
Jan 30, 2018380.60382.00375.60376.40358.632,343,792
Jan 29, 2018386.30387.70383.00385.00366.822,879,589
Jan 26, 2018376.50385.50374.60383.70365.582,681,225
Jan 25, 2018374.70383.40372.20377.40359.582,501,211
Jan 24, 2018379.20380.50374.50374.50356.823,404,573
Jan 23, 2018397.20397.90379.60379.80361.873,547,380
Jan 22, 2018392.00401.30389.20395.40376.735,199,550
Jan 19, 2018389.70397.00386.80392.80374.254,905,231
Jan 18, 2018371.60388.90368.40388.40370.064,464,153
Jan 17, 2018372.10375.10364.20373.10355.484,086,416
Jan 16, 2018372.80377.40372.70373.90356.244,995,653
Jan 15, 2018376.50379.30373.80376.30358.532,834,791
Jan 12, 2018384.50388.40375.00375.00357.2917,585,384
Jan 11, 2018375.70390.30371.30382.90364.824,695,457
Jan 10, 2018379.90381.10374.70375.00357.293,870,747
Jan 09, 2018373.50381.90373.50378.80360.914,689,698
Jan 08, 2018372.50380.20370.20371.10353.582,775,389
Jan 05, 2018370.90373.60366.40371.20353.673,250,998
Jan 04, 2018362.30374.00360.90370.00352.532,950,597
Jan 03, 2018352.30367.80351.00360.00343.003,879,365
Jan 02, 2018336.10354.90332.70354.70337.951,727,678
Dec 29, 2017341.90344.40334.60340.00323.951,222,155
Dec 28, 2017337.80349.70335.80340.80324.712,384,634
Dec 27, 2017338.30340.10331.20338.10322.132,063,495
Dec 22, 2017334.60337.90332.00335.20319.37736,475
Dec 21, 2017334.60341.60328.60337.70321.752,348,051
Dec 20, 2017325.10340.60325.10335.30319.472,107,965
Dec 19, 2017326.90331.10322.20324.20308.891,902,865
Dec 18, 2017322.70332.20322.70326.80311.372,249,280
Dec 15, 2017321.80324.40316.50320.40305.273,306,370
Dec 14, 2017316.20323.10315.00322.00306.802,708,915
Dec 13, 2017311.60317.60306.60315.90300.982,438,036
Dec 12, 2017313.60314.90301.10311.00296.312,125,040
Dec 11, 2017303.10317.70303.10313.40298.602,399,388
Dec 08, 2017293.00304.30293.00302.50288.223,045,506
Dec 07, 2017295.20295.20284.40291.40277.641,562,295
Dec 06, 2017293.60298.60285.50296.50282.502,310,330
Dec 05, 2017295.10297.40288.80294.50280.592,197,852
Dec 04, 2017288.90296.90280.30293.00279.162,090,703
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...