EVR.L - EVRAZ plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018389.70397.00386.80392.80392.804,905,231
Jan 18, 2018371.60388.90368.40388.40388.404,464,153
Jan 17, 2018372.10375.10364.20373.10373.104,086,416
Jan 16, 2018372.80377.40372.70373.90373.904,995,653
Jan 15, 2018376.50379.30373.80376.30376.302,834,791
Jan 12, 2018384.50388.40375.00375.00375.0017,585,384
Jan 11, 2018375.70390.30371.30382.90382.904,695,457
Jan 10, 2018379.90381.10374.70375.00375.003,870,747
Jan 09, 2018373.50381.90373.50378.80378.804,689,698
Jan 08, 2018372.50380.20370.20371.10371.102,775,389
Jan 05, 2018370.90373.60366.40371.20371.203,250,998
Jan 04, 2018362.30374.00360.90370.00370.002,950,597
Jan 03, 2018352.30367.80351.00360.00360.003,879,365
Jan 02, 2018340.00354.90332.70354.70354.701,727,678
Dec 29, 2017341.90344.40334.60340.00340.001,222,155
Dec 28, 2017337.80349.70335.80340.80340.802,384,634
Dec 27, 2017335.20340.10331.20338.10338.102,063,495
Dec 22, 2017334.60337.90332.00335.20335.20736,475
Dec 21, 2017334.60341.60328.60337.70337.702,348,051
Dec 20, 2017325.10340.60325.10335.30335.302,107,965
Dec 19, 2017326.90331.10322.20324.20324.201,902,865
Dec 18, 2017322.70332.20322.70326.80326.802,249,280
Dec 15, 2017321.80324.40316.50320.40320.403,306,370
Dec 14, 2017316.20323.10315.00322.00322.002,708,915
Dec 13, 2017311.60317.60306.60315.90315.902,438,036
Dec 12, 2017313.60314.90301.10311.00311.002,125,040
Dec 11, 2017303.10317.70303.10313.40313.402,399,388
Dec 08, 2017293.00304.30293.00302.50302.503,045,506
Dec 07, 2017295.20295.20284.40291.40291.401,562,295
Dec 06, 2017293.60298.60285.50296.50296.502,310,330
Dec 05, 2017295.10297.40288.80294.50294.502,197,852
Dec 04, 2017288.90296.90280.30293.00293.002,090,703
Dec 01, 2017287.10292.20287.10287.20287.201,255,060
Nov 30, 2017299.90299.90285.70286.30286.303,463,261
Nov 29, 2017299.80300.70294.30299.90299.904,175,191
Nov 28, 2017296.00300.50292.20299.90299.902,859,063
Nov 27, 2017296.40301.00294.70296.60296.603,081,492
Nov 24, 2017297.10299.00291.30296.10296.101,940,593
Nov 23, 2017290.40298.30288.70296.10296.101,030,762
Nov 22, 2017286.10298.00286.10291.80291.802,643,991
Nov 21, 2017283.10284.00276.10283.20283.202,108,731
Nov 20, 2017282.20285.40280.00282.50282.501,559,240
Nov 17, 2017290.80291.80279.00279.10279.101,537,689
Nov 16, 2017289.90295.40285.80290.00290.002,893,542
Nov 15, 2017277.50290.10265.70287.60287.603,220,231
Nov 14, 2017288.20290.50278.72280.50280.502,748,217
Nov 13, 2017290.90290.95280.60286.20286.201,495,341
Nov 10, 2017287.80293.90287.80288.00288.001,139,733
Nov 09, 2017289.80291.90285.30287.50287.501,851,154
Nov 08, 2017293.50294.80288.90290.40290.401,814,552
Nov 07, 2017297.60300.20293.20293.30293.301,922,723
Nov 06, 2017296.20300.80292.00296.00296.001,827,604
Nov 03, 2017296.00298.60287.80294.60294.601,776,455
Nov 02, 2017289.60298.90286.06296.20296.202,645,468
Nov 01, 2017294.80303.10292.20292.40292.402,122,781
Oct 31, 2017292.40294.30287.80288.50288.501,703,898
Oct 30, 2017290.00294.83290.00292.10292.101,501,321
Oct 27, 2017293.80295.30285.70293.20293.202,289,412
Oct 26, 2017295.70297.50292.78296.20296.202,384,030
Oct 25, 2017315.20315.70296.10297.70297.702,410,885
Oct 24, 2017328.20328.20311.60317.80317.802,592,273
Oct 23, 2017325.90329.20321.08326.00326.002,697,854
Oct 20, 2017319.10330.50316.60327.10327.105,023,940
Oct 19, 2017322.80324.15310.10316.40316.408,921,302
Oct 18, 2017321.70327.20316.30326.00326.002,324,282
Oct 17, 2017323.60323.60315.83320.50320.501,468,906
Oct 16, 2017323.50331.60321.80321.80321.802,511,748
Oct 13, 2017319.20325.80318.48321.70321.701,811,055
Oct 12, 2017315.60321.30313.90319.30319.301,287,597
Oct 11, 2017312.00319.00310.30316.60316.604,952,846
Oct 10, 2017320.70327.30308.50311.20311.202,299,302
Oct 09, 2017324.40326.10320.50321.80321.801,700,887
Oct 06, 2017332.80332.80319.70325.50325.502,197,476
Oct 05, 2017325.30328.20319.40328.00328.001,730,846
Oct 04, 2017318.60330.40318.60325.10325.101,904,648
Oct 03, 2017310.40322.30309.19320.20320.201,464,348
Oct 02, 2017313.40316.90305.70310.60310.601,448,566
Sep 29, 2017305.00315.00303.50313.00313.001,861,813
Sep 28, 2017297.90302.70296.60302.70302.701,611,780
Sep 27, 2017294.50305.50294.50299.70299.701,959,437
Sep 26, 2017287.00299.50286.40293.40293.402,624,741
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, 2017338.60339.74312.90315.30315.305,305,851
Aug 31, 2017319.80338.80318.00335.20335.205,596,606
Aug 30, 2017308.00332.00307.60315.50315.502,561,055
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...