U.S. Markets closed

EVRAZ plc (EVR.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
286.90-4.50 (-1.54%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017291.80297.00283.20286.90286.904,838,266
Sep 22, 2017292.60294.10288.60291.40291.401,289,412
Sep 21, 2017296.70297.20289.20295.10295.102,773,133
Sep 20, 2017296.30300.40296.30299.30299.302,979,945
Sep 19, 2017299.10300.80295.20297.50297.501,509,313
Sep 18, 2017297.40300.40296.40296.40296.401,433,042
Sep 15, 2017299.30300.00291.80297.40297.407,970,779
Sep 14, 2017306.10306.90275.50299.70299.703,246,069
Sep 13, 2017316.80316.90307.80309.20309.203,122,671
Sep 12, 2017309.10319.40308.70315.80315.802,716,394
Sep 11, 2017312.00317.20306.10307.00307.002,590,908
Sep 08, 2017303.00318.90300.00309.60309.604,552,738
Sep 07, 2017316.30316.40302.81304.50304.504,567,317
Sep 06, 2017330.50330.60309.50315.10315.105,522,200
Sep 05, 2017312.00334.00310.76330.00330.002,778,981
Sep 04, 2017316.00316.00308.00311.20311.205,790,897
Sep 01, 2017338.60339.74312.90315.30315.305,298,672
Aug 31, 2017319.80338.80318.00335.20335.205,596,606
Aug 30, 2017308.00332.00307.60315.50315.502,561,055
Aug 29, 2017291.40306.00285.50303.50303.505,133,165
Aug 25, 2017290.50297.50289.10291.40291.402,544,905
Aug 24, 2017289.00293.00284.90291.50291.503,238,998
Aug 23, 2017271.50290.50268.50289.20289.203,907,379
Aug 22, 2017262.20274.50261.10271.00271.002,925,085
Aug 21, 2017258.40261.20255.70260.80260.801,508,571
Aug 18, 2017255.80260.20253.60259.10259.101,193,478
Aug 17, 2017259.60259.60249.80257.80257.801,812,918
Aug 17, 201723.059 Dividend
Aug 16, 2017262.70269.30262.70268.70245.641,395,791
Aug 15, 2017261.20264.40259.90261.60239.151,699,812
Aug 14, 2017264.10267.60259.80261.00238.602,498,407
Aug 11, 2017268.00268.26258.13264.20241.533,432,697
Aug 10, 2017265.10274.60264.80270.80247.562,448,917
Aug 09, 2017268.60270.50262.70265.30242.531,735,330
Aug 08, 2017259.10269.90259.10268.10245.092,201,842
Aug 07, 2017250.50263.80248.70261.50239.062,656,749
Aug 04, 2017246.50251.20245.20249.60228.182,472,568
Aug 03, 2017241.20247.70236.50245.90224.802,037,693
Aug 02, 2017245.20246.20240.30242.10221.321,871,896
Aug 01, 2017240.90251.80239.90246.50225.353,122,118
Jul 31, 2017238.90242.70236.40238.00217.583,288,832
Jul 28, 2017236.10239.50233.60236.20215.932,093,305
Jul 27, 2017237.50239.80234.70237.30216.941,400,373
Jul 26, 2017237.80238.30233.80236.00215.752,001,082
Jul 25, 2017228.30237.80226.10237.00216.662,616,318
Jul 24, 2017224.70227.30218.92226.60207.151,807,164
Jul 21, 2017228.60228.60222.00224.20204.961,245,775
Jul 20, 2017234.40235.30226.20228.50208.891,303,933
Jul 19, 2017240.10242.00228.60232.80212.825,712,995
Jul 18, 2017236.90243.40235.70238.30217.852,879,513
Jul 17, 2017239.10248.00231.20237.60217.215,167,265
Jul 14, 2017231.40234.40228.90233.80213.742,536,195
Jul 13, 2017234.40236.90228.70231.10211.272,322,253
Jul 12, 2017224.10234.40224.10233.60213.552,669,004
Jul 11, 2017222.00227.20220.60222.20203.131,958,465
Jul 10, 2017218.20219.70214.00219.30200.48993,069
Jul 07, 2017223.20224.30214.90218.20199.471,503,079
Jul 06, 2017220.80223.70215.80223.50204.321,469,823
Jul 05, 2017220.20224.10217.90221.70202.671,802,613
Jul 04, 2017215.00221.50212.90219.80200.941,336,492
Jul 03, 2017208.60220.00207.50220.00201.124,571,940
Jun 30, 2017204.50210.53202.00206.90189.14370,234
Jun 29, 2017201.10206.82198.77204.10186.58506,227
Jun 28, 2017193.50200.50188.90196.20179.36392,857
Jun 27, 2017196.60197.00189.40194.66177.96105,984
Jun 26, 2017192.80197.80190.80194.39177.71280,619
Jun 23, 2017189.00191.60185.50189.70173.42308,177
Jun 22, 2017178.00190.70173.00189.60173.33381,943
Jun 21, 2017172.40176.80169.80175.50160.44243,987
Jun 20, 2017180.70182.93173.27173.20158.34577,777
Jun 19, 2017175.00181.84175.40181.10165.56120,471
Jun 16, 2017174.80180.68173.30173.90158.983,712,682
Jun 15, 2017186.00186.00175.30175.50160.442,748,480
Jun 14, 2017193.30194.40185.80186.00170.041,875,163
Jun 13, 2017196.10198.70190.10192.80176.252,177,334
Jun 12, 2017202.70204.37195.20195.50178.722,467,061
Jun 09, 2017193.50205.00193.50203.80186.311,967,199
Jun 08, 2017194.30199.90190.30196.50179.641,961,305
Jun 07, 2017191.70200.50191.00194.00177.352,640,299
Jun 06, 2017190.30192.30188.10191.30174.882,099,078
Jun 05, 2017190.10193.40188.40190.70174.331,780,786
Jun 02, 2017194.80194.80188.20192.40175.891,520,366
Jun 01, 2017191.30194.20187.70194.00177.351,759,877
May 31, 2017195.50199.40189.10190.00173.692,877,381
May 30, 2017196.50196.50191.10195.70178.913,301,438
May 26, 2017199.90202.50192.20196.50179.642,874,414
May 25, 2017193.70201.68193.70199.00181.922,510,834
May 24, 2017192.50195.40190.50193.30176.712,356,295
May 23, 2017188.80193.30187.70192.10175.612,983,187
May 22, 2017188.20190.70187.40188.20172.051,238,369
May 19, 2017185.50189.96183.30187.50171.411,823,251
May 18, 2017188.70188.70180.30186.30170.312,616,507
May 17, 2017193.50193.50188.40188.50172.321,146,940
May 16, 2017188.30195.50186.10194.00177.351,998,425
May 15, 2017188.00193.76187.90188.90172.693,442,804
May 12, 2017200.70200.70186.90187.10171.044,989,203
May 11, 2017205.40206.79199.80201.00183.755,550,611
May 10, 2017197.00203.05195.50203.00185.583,176,091
May 09, 2017202.10204.20199.30199.30182.202,444,185
May 08, 2017207.50207.50200.50201.00183.752,559,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...