Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EVRAZ plc (EVR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
81.00+0.11 (+0.14%)
At close: 11:05AM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 2022------
May 13, 20220.810.810.810.810.81-
May 12, 20220.810.810.810.810.81-
May 11, 20220.810.810.810.810.81-
May 10, 20220.810.810.810.810.81-
May 09, 20220.810.810.810.810.81-
May 06, 20220.810.810.810.810.81-
May 05, 20220.810.810.810.810.81-
May 04, 20220.810.810.810.810.81-
May 03, 20220.810.810.810.810.81-
Apr 29, 20220.810.810.810.810.81-
Apr 28, 20220.810.810.810.810.81-
Apr 27, 20220.810.810.810.810.81-
Apr 26, 20220.810.810.810.810.81-
Apr 25, 20220.810.810.810.810.81-
Apr 22, 20220.810.810.810.810.81-
Apr 21, 20220.810.810.810.810.81-
Apr 20, 20220.810.810.810.810.81-
Apr 19, 20220.810.810.810.810.81-
Apr 14, 20220.810.810.810.810.81-
Apr 13, 20220.810.810.810.810.81-
Apr 12, 20220.810.810.810.810.81-
Apr 11, 20220.810.810.810.810.81-
Apr 08, 20220.810.810.810.810.81-
Apr 07, 20220.810.810.810.810.81-
Apr 06, 20220.810.810.810.810.81-
Apr 05, 20220.810.810.810.810.81-
Apr 04, 20220.810.810.810.810.81-
Apr 01, 20220.810.810.810.810.81-
Mar 31, 20220.810.810.810.810.81-
Mar 30, 20220.810.810.810.810.81-
Mar 29, 20220.810.810.810.810.81-
Mar 28, 20220.810.810.810.810.81-
Mar 25, 20220.810.810.810.810.81-
Mar 24, 20220.810.810.810.810.81-
Mar 23, 202281.0081.0081.0081.0081.00-
Mar 22, 202281.0081.0081.0081.0081.0013,219
Mar 21, 202280.8980.8980.8980.8980.89-
Mar 18, 202280.8980.8980.8980.8980.89-
Mar 17, 202280.8980.8980.8980.8980.89-
Mar 16, 202280.8980.8980.8980.8980.89-
Mar 15, 202280.8980.8980.8980.8980.89-
Mar 14, 202280.8980.8980.8980.8980.89-
Mar 11, 202280.8980.8980.8980.8980.89-
Mar 10, 202290.0099.7071.0080.8980.8912,919,218
Mar 09, 2022100.00115.4985.0092.5492.5425,224,566
Mar 08, 202282.00104.4770.7477.9677.9628,497,301
Mar 07, 202276.0098.1275.2677.0077.0031,148,481
Mar 04, 202255.0096.6854.9760.0060.0049,871,443
Mar 03, 202256.0076.0050.5053.1053.1057,666,312
Mar 02, 2022105.30127.1560.0060.0060.0049,122,436
Mar 01, 2022150.00161.15102.85102.85102.8529,649,546
Feb 28, 2022184.95186.92140.00144.75144.7529,575,519
Feb 25, 2022245.00245.00190.00204.70204.7021,732,501
Feb 24, 2022200.00220.00160.00171.25171.2521,341,490
Feb 23, 2022285.20286.90243.80246.00246.0010,607,169
Feb 22, 2022260.00286.10248.21281.30281.3010,993,162
Feb 21, 2022288.00301.74264.00267.00267.0011,729,234
Feb 18, 2022308.00310.60283.20283.20283.209,040,509
Feb 17, 2022328.80330.25302.40305.30305.307,935,225
Feb 16, 2022334.60337.47320.00330.00330.0012,506,062
Feb 15, 2022320.00333.90318.60330.60330.6014,372,509
Feb 14, 2022285.00322.00276.99315.50315.5018,528,674
Feb 11, 2022414.00452.80410.00444.70444.7094,093,977
Feb 10, 2022431.70438.33419.30431.70431.7022,459,096
Feb 09, 2022448.40484.20441.60445.00445.0027,594,752
Feb 08, 2022452.20474.00446.80461.10461.1011,256,974
Feb 07, 2022485.60488.30448.50455.00455.008,130,379
Feb 04, 2022502.40506.60487.40488.30488.302,526,163
Feb 03, 2022515.80517.71498.80498.80498.802,185,048
Feb 02, 2022514.60523.80512.80513.60513.601,765,509
Feb 01, 2022502.40515.00500.30512.00512.001,860,166
Jan 31, 2022509.80512.00499.30499.30499.302,780,316
Jan 28, 2022511.00513.27498.20502.00502.005,669,610
Jan 27, 2022486.80513.00482.85509.80509.804,142,679
Jan 26, 2022493.90502.58491.45494.50494.503,412,224
Jan 25, 2022504.20506.20485.50487.00487.003,701,752
Jan 24, 2022533.40537.40493.90496.50496.503,662,681
Jan 21, 2022554.00554.80534.80540.60540.603,377,869
Jan 20, 2022570.80575.40556.20564.20564.202,931,126
Jan 19, 2022558.60574.00557.40567.20567.202,652,279
Jan 18, 2022571.40574.98543.00557.20557.204,581,623
Jan 17, 2022582.40585.26571.60573.00573.001,362,812
Jan 14, 2022598.60605.12577.00579.80579.802,235,398
Jan 13, 2022611.40617.00604.00604.40604.401,902,029
Jan 12, 2022604.60620.60601.46613.60613.601,661,369
Jan 11, 2022599.40602.80586.20597.60597.601,542,420
Jan 10, 2022615.00615.72594.60594.60594.601,075,091
Jan 07, 2022610.00619.40606.80612.20612.201,617,196
Jan 06, 2022606.80613.60603.40605.80605.80999,482
Jan 05, 2022615.00616.40607.20616.40616.401,503,601
Jan 04, 2022605.60613.60604.60613.20613.202,815,817
Dec 31, 2021600.80608.00600.04601.60601.60588,121
Dec 30, 2021607.40611.00599.20601.80601.801,466,042
Dec 29, 2021612.40618.60603.40607.00607.001,601,108
Dec 24, 2021612.80614.00604.20605.80605.80314,467
Dec 23, 2021609.60609.60593.47600.80600.802,189,258
Dec 23, 202114.84 Dividend
Dec 22, 2021606.80616.90601.00615.20600.361,864,617
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement