EVR

Evraz Historical Data - EVR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Evraz Plc EVR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
6.20 1.03% 606.80 10:35:20
Open Price Low Price High Price Close Price Previous Close
605.80 601.80 616.80 606.80 600.60
more quote information »
Industry Sector
INDUSTRIAL METALS

EVR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week613.20616.80567.80593.201,344,450-6.40-1.04%
1 Month598.40619.60567.80599.801,425,8018.401.4%
3 Months648.80707.60567.80632.181,685,866-42.00-6.47%
6 Months530.40707.60480.20589.352,164,68876.4014.4%
1 Year306.00707.60279.80476.092,320,675300.8098.3%
3 Years517.20710.20200.60462.353,018,85389.6017.32%
5 Years160.90710.20123.70402.932,964,805445.90277.13%

EVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 606.80 6.20 1.03% 605.80 616.80 601.80 779,795
Jul 22 2021 600.60 -4.20 -0.69% 608.00 613.00 600.00 1,131,569
Jul 21 2021 604.80 16.60 2.82% 590.80 612.40 585.40 1,518,439
Jul 20 2021 588.20 9.60 1.66% 585.60 593.60 577.00 1,553,694
Jul 19 2021 578.60 -14.80 -2.49% 586.20 586.20 567.80 1,266,543
Jul 16 2021 593.40 -15.20 -2.5% 613.20 615.00 590.20 1,252,006
Jul 15 2021 608.60 -0.40 -0.07% 607.20 616.40 600.20 922,124
Jul 14 2021 609.00 4.60 0.76% 603.00 617.20 600.60 985,452
Jul 13 2021 604.40 -3.40 -0.56% 609.00 615.40 602.00 1,023,306
Jul 12 2021 607.80 -7.40 -1.2% 614.40 614.80 594.20 1,097,899
Jul 09 2021 615.20 31.80 5.45% 590.00 615.60 589.00 2,161,222
Jul 08 2021 583.40 -16.80 -2.8% 597.20 597.20 577.00 1,479,720
Jul 07 2021 600.20 13.60 2.32% 590.80 602.60 590.40 1,264,551
Jul 06 2021 586.60 -24.60 -4.02% 610.00 612.00 583.80 1,169,529
Jul 05 2021 611.20 3.60 0.59% 610.40 617.60 607.60 792,546
Jul 02 2021 607.60 9.20 1.54% 603.20 610.60 600.00 1,872,181
Jul 01 2021 598.40 6.40 1.08% 598.40 610.60 594.60 1,601,083
Jun 30 2021 592.00 -20.20 -3.3% 610.20 616.80 591.80 2,364,771
Jun 29 2021 612.20 12.80 2.14% 600.40 619.60 598.20 1,316,975
Jun 28 2021 599.40 -0.80 -0.13% 602.20 608.60 599.40 1,593,575
See More Historical Prices »
Your Recent History
LSE
EVR
Evraz
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210726 05:15:21