Dark

EVR
EVRAZ PLC
stock LSE

Inactive

Mar 9, 2022

0.9254GBP+18.702%(+0.1458)25,224,561

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-09	1.0000	1.1150	0.8608	0.9254	+18.702%	25,224,561	0.000%
2022-03-08	0.8200	1.0445	0.7132	0.7796	+1.247%	28,497,285	+18.702%
2022-03-07	0.7600	0.9756	0.7588	0.7700	+28.333%	31,148,410	+20.182%
2022-03-04	0.5500	0.9550	0.5500	0.6000	+12.994%	49,871,322	+54.233%
2022-03-03	0.5600	0.7600	0.5058	0.5310	-48.371%	57,666,277	+74.275%
2022-03-01	1.5000	1.6115	1.0285	1.0285	-28.946%	29,649,537	-10.024%
2022-02-28	1.8495	1.8605	1.4000	1.4475	-29.287%	29,575,501	-36.069%
2022-02-25	2.4500	2.4500	1.9000	2.0470	+19.533%	21,732,491	-54.792%
2022-02-24	2.0000	2.0620	1.6000	1.7125	-30.386%	21,341,482	-45.962%
2022-02-23	2.8520	2.8550	2.4410	2.4600	-12.549%	10,607,163	-62.382%
2022-02-22	2.6000	2.8610	2.5000	2.8130	+5.356%	10,993,158	-67.103%
2022-02-21	2.8800	3.0170	2.6400	2.6700	-5.720%	11,729,230	-65.341%
2022-02-18	3.0800	3.1060	2.8320	2.8320	-7.239%	9,040,504	-67.323%
2022-02-17	3.2880	3.2930	3.0250	3.0530	-7.485%	7,935,223	-69.689%
2022-02-16	3.3460	3.3730	3.2000	3.3000	-0.181%	12,506,055	-71.958%
2022-02-15	3.2000	3.3390	3.1920	3.3060	-25.658%	14,372,502	-72.008%
2022-02-11	4.1400	4.5280	4.1000	4.4470	+3.011%	94,093,974	-79.190%
2022-02-10	4.3170	4.3810	4.1930	4.3170	-2.989%	22,459,091	-78.564%
2022-02-09	4.4840	4.8420	4.4160	4.4500	-3.492%	27,594,750	-79.204%
2022-02-08	4.5220	4.7400	4.4760	4.6110	+1.341%	11,256,974	-79.931%
2022-02-07	4.8560	4.8780	4.4850	4.5500	-6.820%	8,130,376	-79.662%
2022-02-04	5.0240	5.0660	4.8740	4.8830	-2.105%	2,526,158	-81.049%
2022-02-03	5.1580	5.1740	4.9880	4.9880	-2.882%	2,185,047	-81.447%
2022-02-02	5.1460	5.2380	5.1280	5.1360	+0.313%	1,765,508	-81.982%
2022-02-01	5.0240	5.1480	5.0140	5.1200	+2.544%	1,860,166	-81.926%
2022-01-31	5.0980	5.1200	4.9930	4.9930	-0.538%	2,780,314	-81.466%
2022-01-28	5.1100	5.1260	4.9850	5.0200	-1.530%	5,669,604	-81.566%
2022-01-27	4.8680	5.1300	4.8370	5.0980	+3.094%	4,142,677	-81.848%
2022-01-26	4.9390	5.0240	4.9160	4.9450	+1.540%	3,412,222	-81.286%
2022-01-25	5.0420	5.0560	4.8550	4.8700	-1.913%	3,701,749	-80.998%
2022-01-24	5.3340	5.3640	4.9390	4.9650	-8.158%	3,662,678	-81.362%
2022-01-21	5.5400	5.5400	5.3480	5.4060	-4.183%	3,377,862	-82.882%
2022-01-20	5.7080	5.7240	5.5620	5.6420	-0.529%	2,931,125	-83.598%
2022-01-19	5.5860	5.7400	5.5740	5.6720	+1.795%	2,652,270	-83.685%
2022-01-18	5.7140	5.7420	5.4300	5.5720	-2.757%	4,581,617	-83.392%
2022-01-17	5.8240	5.8400	5.7160	5.7300	-1.173%	1,362,810	-83.850%
2022-01-14	5.9860	5.9960	5.7720	5.7980	-4.070%	2,235,397	-84.039%
2022-01-13	6.1140	6.1620	6.0400	6.0440	-1.499%	1,902,029	-84.689%
2022-01-12	6.0460	6.2060	6.0260	6.1360	+2.677%	1,661,368	-84.919%
2022-01-11	5.9940	6.0220	5.8620	5.9760	+0.505%	1,542,420	-84.515%
2022-01-10	6.1500	6.1500	5.9460	5.9460	-2.875%	1,102,317	-84.437%
2022-01-07	6.1000	6.1920	6.0680	6.1220	+1.056%	1,617,196	-84.884%
2022-01-06	6.0680	6.1360	6.0340	6.0580	-1.720%	999,481	-84.724%
2022-01-05	6.1500	6.1640	6.0720	6.1640	+0.522%	1,503,601	-84.987%
2022-01-04	6.0560	6.1340	6.0460	6.1320	+1.928%	2,815,816	-84.909%
2021-12-31	6.0080	6.0800	6.0020	6.0160	-0.033%	588,121	-84.618%
2021-12-30	6.0740	6.1100	5.9920	6.0180	-0.857%	1,466,042	-84.623%
2021-12-29	6.1240	6.1860	6.0340	6.0700	+0.198%	1,601,105	-84.755%
2021-12-24	6.1280	6.1400	6.0420	6.0580	+0.832%	314,467	-84.724%
2021-12-23	6.0960	6.0960	5.9360	6.0080	-2.341%	2,189,257	-84.597%
2021-12-22	6.0680	6.1680	6.0100	6.1520	+1.686%	1,864,617	-84.958%
2021-12-21	5.9640	6.0880	5.9320	6.0500	+3.102%	3,536,743	-84.704%
2021-12-20	5.8620	5.9320	5.8440	5.8680	-2.200%	1,161,381	-84.230%
2021-12-17	6.1000	6.1540	5.9940	6.0000	-1.316%	5,835,674	-84.577%
2021-12-16	6.1200	6.1620	6.0360	6.0800	+1.706%	3,898,797	-84.780%
2021-12-15	6.1280	6.1380	5.9720	5.9780	-1.451%	1,547,733	-84.520%
2021-12-14	5.9840	6.1060	5.9560	6.0660	+2.362%	1,197,188	-84.744%
2021-12-13	6.0480	6.1240	5.9260	5.9260	-1.134%	4,651,573	-84.384%
2021-12-10	6.0060	6.0840	5.9760	5.9940	-0.266%	5,523,896	-84.561%
2021-12-09	6.1240	6.1240	5.9540	6.0100	-2.562%	1,799,812	-84.602%
2021-12-07	5.9720	6.1720	5.9720	6.1680	+4.507%	2,055,624	-84.997%
2021-12-02	5.8240	5.9400	5.8100	5.9020	+2.465%	1,447,681	-84.321%
2021-11-30	5.6660	5.8760	5.6480	5.7600	+0.699%	4,796,599	-83.934%
2021-11-29	5.7180	5.8220	5.6480	5.7200	+1.275%	1,564,249	-83.822%
2021-11-26	5.6940	5.7440	5.6300	5.6480	-3.683%	1,726,457	-83.615%
2021-11-25	5.9480	5.9660	5.8340	5.8640	-1.313%	663,964	-84.219%
2021-11-24	5.9180	6.0660	5.9180	5.9420	-1.033%	2,096,178	-84.426%
2021-11-23	5.9000	6.0040	5.7940	6.0040	+1.009%	1,536,068	-84.587%
2021-11-22	5.9840	5.9980	5.7200	5.9440	+0.746%	3,142,826	-84.431%
2021-11-19	6.0500	6.0980	5.8340	5.9000	-1.338%	4,301,983	-84.315%
2021-11-18	5.9500	6.0400	5.8500	5.9800	-0.300%	1,249,076	-84.525%
2021-11-17	5.9920	6.0400	5.9520	5.9980	+0.301%	1,342,517	-84.572%
2021-11-16	6.0240	6.0560	5.9680	5.9800	-0.862%	1,255,939	-84.525%
2021-11-15	6.1740	6.1740	6.0160	6.0320	-2.710%	1,596,219	-84.658%
2021-11-12	6.3300	6.3300	6.1540	6.2000	-2.146%	2,178,218	-85.074%
2021-11-11	6.1300	6.3620	6.0620	6.3360	+3.835%	2,545,150	-85.395%
2021-11-10	6.1660	6.2640	5.9620	6.1020	-0.164%	2,457,765	-84.834%
2021-11-09	6.1400	6.2080	6.0400	6.1120	-0.163%	1,428,770	-84.859%
2021-11-08	6.0100	6.1700	6.0000	6.1220	+1.864%	940,681	-84.884%
2021-11-05	6.0220	6.0700	5.9640	6.0100	-0.988%	1,035,345	-84.602%
2021-11-04	6.1460	6.1460	6.0060	6.0700	-0.524%	1,310,028	-84.755%
2021-11-03	6.1580	6.2680	6.1020	6.1020	-0.164%	883,861	-84.834%
2021-11-02	6.2060	6.2060	6.0480	6.1120	-1.957%	1,430,318	-84.859%
2021-11-01	6.2720	6.2720	6.1680	6.2340	+0.290%	1,060,847	-85.156%
2021-10-29	6.2520	6.3260	6.0500	6.2160	-1.051%	3,246,828	-85.113%
2021-10-28	6.3900	6.4100	6.2300	6.2820	-1.505%	1,594,790	-85.269%
2021-10-27	6.4380	6.4500	6.3520	6.3780	-1.300%	1,198,185	-85.491%
2021-10-26	6.4800	6.4800	6.4140	6.4620	+0.248%	1,287,756	-85.679%
2021-10-25	6.3780	6.4660	6.3340	6.4460	+1.833%	1,303,643	-85.644%
2021-10-22	6.2720	6.4400	6.1720	6.3300	+1.605%	3,738,806	-85.381%
2021-10-21	6.3200	6.3500	6.2300	6.2300	-2.808%	3,712,126	-85.146%
2021-10-20	6.2900	6.4400	6.2340	6.4100	+1.328%	1,999,674	-85.563%
2021-10-19	6.3400	6.4780	6.2580	6.3260	+0.476%	2,810,539	-85.371%
2021-10-18	6.1820	6.3560	6.1820	6.2960	+1.976%	2,498,367	-85.302%
2021-10-15	6.0100	6.1800	5.9860	6.1740	+3.765%	2,896,126	-85.011%
2021-10-14	5.9300	6.0240	5.9260	5.9500	+0.813%	1,518,475	-84.447%
2021-10-13	5.8280	5.9040	5.7700	5.9020	+0.992%	1,090,175	-84.321%
2021-10-12	5.8220	5.8580	5.7640	5.8440	-0.916%	1,836,246	-84.165%
2021-10-11	5.8020	5.9360	5.7820	5.8980	+1.936%	2,079,199	-84.310%
2021-10-08	5.7940	5.8400	5.6760	5.7860	-0.138%	1,829,552	-84.006%
2021-10-07	5.6660	5.8240	5.6480	5.7940	+3.170%	1,922,376	-84.028%
2021-10-06	5.7340	5.7360	5.5540	5.6160	-2.905%	3,471,515	-83.522%
2021-10-05	5.7140	5.8040	5.6460	5.7840	+1.154%	1,521,265	-84.001%
2021-10-04	5.7300	5.8240	5.7180	5.7180	+0.175%	1,305,681	-83.816%
2021-10-01	5.8260	5.8680	5.6820	5.7080	-3.970%	2,382,629	-83.788%
2021-09-30	5.8020	5.9580	5.7700	5.9440	+3.051%	5,340,484	-84.431%
2021-09-29	5.7460	5.7860	5.7020	5.7680	+0.313%	2,294,318	-83.956%
2021-09-28	5.7140	5.7820	5.6760	5.7500	+0.771%	2,432,801	-83.906%
2021-09-27	5.8300	5.8320	5.6760	5.7060	-1.280%	2,016,494	-83.782%
2021-09-24	5.8120	5.8440	5.7380	5.7800	-0.892%	1,601,190	-83.990%
2021-09-23	5.8740	5.8840	5.7880	5.8320	+0.310%	1,495,971	-84.132%
2021-09-22	5.7660	5.8380	5.6800	5.8140	+3.378%	1,635,270	-84.083%
2021-09-21	5.7120	5.7640	5.6240	5.6240	-0.741%	2,132,505	-83.546%
2021-09-20	5.7340	5.7520	5.5900	5.6660	-3.311%	2,554,460	-83.667%
2021-09-17	6.1100	6.1140	5.8340	5.8600	-1.875%	6,511,533	-84.208%
2021-09-16	6.0820	6.1280	5.9720	5.9720	-1.614%	2,006,608	-84.504%
2021-09-15	5.8740	6.1000	5.8740	6.0700	+3.619%	3,855,645	-84.755%
2021-09-14	6.0860	6.1100	5.8560	5.8580	-4.124%	2,038,885	-84.203%
2021-09-13	6.0520	6.1560	6.0440	6.1100	+1.226%	2,090,868	-84.854%
2021-09-10	5.8920	6.0380	5.8520	6.0360	+3.074%	1,710,900	-84.669%
2021-09-09	5.8860	5.9540	5.8360	5.8560	-0.914%	1,097,617	-84.197%
2021-09-08	5.9480	5.9840	5.8640	5.9100	-1.138%	1,528,403	-84.342%
2021-09-07	6.0220	6.0640	5.9580	5.9780	-0.928%	1,166,824	-84.520%
2021-09-06	5.9800	6.0400	5.9580	6.0340	+1.822%	954,593	-84.664%
2021-09-03	5.9860	6.0180	5.9180	5.9260	-0.670%	1,604,370	-84.384%
2021-09-02	5.8440	6.0280	5.8240	5.9660	+1.878%	1,720,350	-84.489%
2021-09-01	5.9640	5.9880	5.7700	5.8560	-0.813%	1,805,977	-84.197%
2021-08-31	6.0100	6.0820	5.8700	5.9040	-0.906%	3,261,385	-84.326%
2021-08-27	5.8320	5.9640	5.8180	5.9580	+1.986%	2,175,198	-84.468%
2021-08-26	5.8000	5.9280	5.7780	5.8420	-0.849%	1,650,152	-84.160%
2021-08-25	5.7580	5.9300	5.7500	5.8920	+1.938%	1,787,540	-84.294%
2021-08-24	5.6420	5.7800	5.6000	5.7800	+3.214%	1,920,391	-83.990%
2021-08-23	5.5140	5.6320	5.4760	5.6000	+2.903%	2,120,816	-83.475%
2021-08-20	5.4500	5.4680	5.3600	5.4420	+0.778%	2,128,732	-82.995%
2021-08-19	5.5400	5.5400	5.3760	5.4000	-3.537%	2,107,710	-82.863%
2021-08-18	5.7500	5.7500	5.5540	5.5980	-2.133%	2,640,814	-83.469%
2021-08-17	5.6880	5.7640	5.6740	5.7200	-0.035%	7,914,706	-83.822%
2021-08-16	5.9020	5.9020	5.6780	5.7220	-2.753%	2,681,674	-83.827%
2021-08-13	6.0020	6.0540	5.8360	5.8840	-1.605%	1,508,902	-84.273%
2021-08-12	6.1440	6.1440	5.9500	5.9800	-7.143%	2,547,855	-84.525%
2021-08-11	6.3480	6.4840	6.2420	6.4400	+1.802%	2,189,692	-85.630%
2021-08-10	6.2060	6.3560	6.1700	6.3260	+2.230%	3,290,762	-85.371%
2021-08-09	6.1280	6.2080	6.0660	6.1880	+0.847%	1,487,954	-85.045%
2021-08-06	5.9920	6.2160	5.9560	6.1360	+2.097%	1,863,419	-84.919%
2021-08-05	5.9900	6.2000	5.9720	6.0100	-1.411%	2,236,240	-84.602%
2021-08-04	6.1500	6.2760	6.0640	6.0960	-1.071%	1,794,166	-84.820%
2021-08-03	6.1660	6.2180	6.0880	6.1620	-0.291%	1,408,327	-84.982%
2021-08-02	6.2040	6.3040	6.1780	6.1800	+0.619%	1,572,473	-85.026%
2021-07-30	6.1600	6.2260	6.0820	6.1420	-2.104%	1,569,483	-84.933%
2021-07-29	6.3900	6.4540	6.2340	6.2740	-0.381%	1,940,947	-85.250%
2021-07-28	6.1700	6.3360	6.1120	6.2980	+1.254%	1,722,155	-85.306%
2021-07-27	6.1740	6.2760	6.0740	6.2200	0.000%	1,463,221	-85.122%
2021-07-26	6.0560	6.2380	6.0460	6.2200	+2.505%	3,187,317	-85.122%
2021-07-23	6.0580	6.1680	6.0180	6.0680	+1.032%	852,063	-84.750%
2021-07-22	6.0800	6.1300	6.0000	6.0060	-0.694%	1,395,491	-84.592%
2021-07-21	5.9080	6.1240	5.8540	6.0480	+2.822%	1,610,426	-84.699%
2021-07-20	5.8560	5.9360	5.7700	5.8820	+1.659%	1,825,051	-84.267%
2021-07-19	5.8620	5.8620	5.6780	5.7860	-2.494%	1,275,393	-84.006%
2021-07-16	6.1320	6.1500	5.9020	5.9340	-2.498%	1,259,835	-84.405%
2021-07-15	6.0720	6.1640	6.0020	6.0860	-0.066%	926,903	-84.795%
2021-07-14	6.0300	6.1720	6.0060	6.0900	+0.761%	992,723	-84.805%
2021-07-13	6.0900	6.1540	6.0200	6.0440	-0.559%	1,028,545	-84.689%
2021-07-12	6.1440	6.1480	5.9420	6.0780	-1.203%	1,111,915	-84.775%
2021-07-09	5.9000	6.1560	5.8900	6.1520	+2.499%	2,176,072	-84.958%
2021-07-07	5.9080	6.0260	5.9040	6.0020	+2.318%	1,267,243	-84.582%
2021-07-06	6.1000	6.1200	5.8380	5.8660	-4.025%	1,202,052	-84.224%
2021-07-05	6.1040	6.1760	6.0760	6.1120	+0.592%	792,576	-84.859%
2021-07-02	6.0320	6.1060	6.0000	6.0760	+1.537%	1,882,462	-84.770%
2021-07-01	5.9840	6.1060	5.9460	5.9840	+1.081%	1,621,215	-84.535%
2021-06-30	6.1020	6.1680	5.9180	5.9200	-3.300%	2,402,531	-84.368%
2021-06-29	6.0040	6.1960	5.9820	6.1220	+2.135%	1,357,942	-84.884%
2021-06-28	6.0220	6.0860	5.9940	5.9940	-0.133%	1,647,298	-84.561%
2021-06-25	5.9840	6.0860	5.9500	6.0020	+0.368%	2,149,591	-84.582%
2021-06-24	6.1740	6.2840	5.7680	5.9800	-2.733%	3,725,015	-84.525%
2021-06-23	6.2880	6.3220	6.1260	6.1480	-1.758%	1,555,693	-84.948%
2021-06-22	6.2600	6.2920	6.1840	6.2580	+0.417%	1,624,070	-85.213%
2021-06-21	5.9540	6.2560	5.9140	6.2320	+3.659%	1,698,847	-85.151%
2021-06-18	6.0000	6.1280	5.9800	6.0120	-0.497%	4,094,823	-84.607%
2021-06-17	6.1960	6.2020	6.0340	6.0420	-3.266%	1,738,276	-84.684%
2021-06-16	6.3100	6.3420	6.1740	6.2460	-0.636%	2,291,695	-85.184%
2021-06-15	6.3640	6.3940	6.2860	6.2860	-0.789%	1,859,075	-85.278%
2021-06-14	6.3320	6.4300	6.3200	6.3360	-0.690%	1,228,233	-85.395%
2021-06-11	6.2520	6.4360	6.2340	6.3800	+2.375%	1,551,322	-85.495%
2021-06-10	6.2800	6.3540	6.1760	6.2320	-0.256%	2,585,466	-85.151%
2021-06-09	6.4120	6.4340	6.1960	6.2480	-2.921%	1,766,579	-85.189%
2021-06-08	6.4480	6.4660	6.3240	6.4360	-0.341%	1,553,194	-85.622%
2021-06-07	6.4980	6.5420	6.4200	6.4580	-0.554%	1,005,422	-85.670%
2021-06-04	6.4620	6.5220	6.4280	6.4940	+0.620%	875,165	-85.750%
2021-06-03	6.5740	6.6040	6.4020	6.4540	-1.945%	998,275	-85.662%
2021-06-02	6.6000	6.6780	6.5160	6.5820	-0.061%	1,501,448	-85.940%
2021-06-01	6.3780	6.6300	6.3780	6.5860	+3.294%	2,909,748	-85.949%
2021-05-28	6.5200	6.6040	6.3600	6.3760	-2.179%	1,754,981	-85.486%
2021-05-27	6.3700	6.5500	6.3680	6.5180	+0.246%	5,277,565	-85.802%
2021-05-26	6.5700	6.5820	6.3480	6.5020	-0.914%	2,589,061	-85.767%
2021-05-25	6.6980	6.7340	6.5620	6.5620	-1.442%	1,233,341	-85.898%
2021-05-24	6.7500	6.7500	6.6220	6.6580	-0.240%	802,252	-86.101%
2021-05-21	6.7000	6.7440	6.6400	6.6740	-0.090%	2,684,537	-86.134%
2021-05-20	6.7020	6.7140	6.5860	6.6800	+0.937%	1,111,383	-86.147%
2021-05-19	6.6580	6.7360	6.5540	6.6180	-2.619%	1,363,016	-86.017%
2021-05-18	6.8920	6.9500	6.7640	6.7960	+0.562%	1,158,918	-86.383%
2021-05-17	6.6840	6.7720	6.6480	6.7580	+1.289%	1,143,783	-86.307%
2021-05-14	6.7540	6.7660	6.6340	6.6720	-1.009%	1,600,655	-86.130%
2021-05-13	6.7260	6.7980	6.5720	6.7400	-1.115%	1,402,970	-86.270%
2021-05-12	6.8500	6.9480	6.7660	6.8160	-0.146%	1,277,974	-86.423%
2021-05-11	6.8560	6.8900	6.7340	6.8260	-2.234%	1,460,762	-86.443%
2021-05-10	7.0020	7.0760	6.9420	6.9820	+1.306%	1,785,618	-86.746%
2021-05-07	6.8780	6.9460	6.8140	6.8920	+1.264%	1,862,403	-86.573%
2021-05-06	6.6720	6.8180	6.6420	6.8060	+2.254%	2,309,608	-86.403%
2021-05-05	6.4760	6.6640	6.4660	6.6560	+3.935%	2,777,661	-86.097%
2021-05-04	6.4660	6.5420	6.3520	6.4040	-0.311%	1,460,426	-85.550%
2021-04-30	6.4880	6.5660	6.3800	6.4240	-1.351%	2,662,869	-85.595%
2021-04-29	6.6100	6.6300	6.4700	6.5120	-1.720%	2,067,122	-85.789%
2021-04-28	6.6280	6.7240	6.5980	6.6260	+0.333%	2,214,254	-86.034%
2021-04-27	6.6800	6.7160	6.5300	6.6040	-1.550%	2,091,134	-85.987%
2021-04-26	6.5000	6.7280	6.4780	6.7080	+3.743%	2,332,086	-86.205%
2021-04-23	6.2720	6.4760	6.2720	6.4660	+2.602%	1,799,066	-85.688%
2021-04-22	6.2480	6.3800	6.1460	6.3020	+1.941%	2,255,602	-85.316%
2021-04-21	6.1000	6.2080	6.0640	6.1820	+1.678%	2,031,409	-85.031%
2021-04-20	6.2540	6.2800	6.0720	6.0800	-2.030%	1,532,913	-84.780%
2021-04-19	6.3740	6.4020	6.1740	6.2060	-2.483%	2,102,226	-85.089%
2021-04-16	6.1740	6.3720	6.1700	6.3640	+3.648%	3,452,074	-85.459%
2021-04-15	6.2640	6.2820	6.0480	6.1400	-1.729%	2,555,563	-84.928%
2021-04-14	6.1800	6.2620	6.0680	6.2480	+2.192%	2,092,429	-85.189%
2021-04-13	5.9660	6.1380	5.9660	6.1140	+2.722%	3,181,921	-84.864%
2021-04-12	5.9400	6.0180	5.8300	5.9520	-0.668%	1,768,723	-84.452%
2021-04-09	5.9840	6.0420	5.9440	5.9920	+0.201%	2,520,665	-84.556%
2021-04-08	5.9460	6.0800	5.9080	5.9800	+1.425%	2,978,745	-84.525%
2021-04-07	5.7500	5.9320	5.7140	5.8960	+2.148%	3,167,557	-84.305%
2021-04-06	5.7800	5.8480	5.6660	5.7720	+2.159%	2,195,089	-83.967%
2021-04-01	5.8020	5.8020	5.6460	5.6500	-2.249%	2,228,600	-83.621%
2021-03-31	5.7360	5.8260	5.7180	5.7800	+0.802%	2,580,554	-83.990%
2021-03-30	5.6480	5.7580	5.6400	5.7340	+2.101%	1,854,371	-83.861%
2021-03-29	5.5320	5.6920	5.5280	5.6160	+0.862%	2,895,088	-83.522%
2021-03-26	5.4500	5.5680	5.4380	5.5680	+4.270%	2,060,904	-83.380%
2021-03-25	5.2820	5.3520	5.2380	5.3400	+0.037%	2,438,781	-82.670%
2021-03-24	5.2300	5.3480	5.1940	5.3380	+0.565%	1,682,051	-82.664%
2021-03-23	5.3880	5.4180	5.2960	5.3080	-1.994%	2,770,755	-82.566%
2021-03-22	5.4360	5.5180	5.3840	5.4160	-0.733%	1,468,691	-82.914%
2021-03-19	5.4660	5.5500	5.4060	5.4560	-2.011%	15,970,885	-83.039%
2021-03-18	5.4380	5.5860	5.4300	5.5680	+3.073%	2,279,519	-83.380%
2021-03-17	5.6040	5.6240	5.3540	5.4020	-3.845%	4,686,190	-82.869%
2021-03-16	5.5220	5.6640	5.5160	5.6180	+1.298%	3,389,342	-83.528%
2021-03-15	5.7120	5.7300	5.5000	5.5460	-3.211%	3,255,459	-83.314%
2021-03-12	5.7060	5.7480	5.6440	5.7300	-0.348%	1,792,416	-83.850%
2021-03-11	5.6900	5.7840	5.5900	5.7500	-0.965%	2,369,197	-83.906%
2021-03-10	5.7840	5.8520	5.7200	5.8060	-0.514%	3,024,405	-84.061%
2021-03-09	5.9460	5.9640	5.7320	5.8360	-2.701%	2,685,521	-84.143%
2021-03-08	5.8820	5.9980	5.8480	5.9980	+2.495%	2,260,159	-84.572%
2021-03-05	5.7580	5.9800	5.7540	5.8520	+0.343%	2,197,277	-84.187%
2021-03-04	5.9100	5.9260	5.7660	5.8320	-2.897%	2,292,437	-84.132%
2021-03-03	6.0900	6.1560	5.9520	6.0060	+0.100%	2,375,259	-84.592%
2021-03-02	5.8960	6.0900	5.8840	6.0000	+1.283%	2,433,379	-84.577%
2021-03-01	5.8640	5.9480	5.8200	5.9240	+3.748%	1,972,222	-84.379%
2021-02-26	5.8260	5.9060	5.7020	5.7100	-4.579%	5,672,684	-83.793%
2021-02-25	5.6500	5.9900	5.6180	5.9840	+5.949%	3,065,775	-84.535%
2021-02-24	5.5320	5.6620	5.4960	5.6480	+1.619%	4,050,451	-83.615%
2021-02-23	5.7360	5.7360	5.3780	5.5580	-1.975%	1,763,095	-83.350%
2021-02-22	5.6660	5.7320	5.5960	5.6700	+1.868%	1,635,316	-83.679%
2021-02-19	5.3800	5.6120	5.3520	5.5660	+4.624%	2,260,815	-83.374%
2021-02-18	5.3400	5.4860	5.3040	5.3200	+0.529%	2,165,116	-82.605%
2021-02-17	5.4520	5.4580	5.2720	5.2920	-2.181%	2,681,081	-82.513%
2021-02-16	5.2880	5.5040	5.2880	5.4100	+1.084%	2,682,794	-82.895%
2021-02-15	5.1860	5.3880	5.1860	5.3520	+4.287%	1,527,535	-82.709%
2021-02-12	5.0340	5.1380	4.9850	5.1320	+1.063%	983,926	-81.968%
2021-02-11	5.1420	5.1560	5.0580	5.0780	-1.168%	1,545,382	-81.776%
2021-02-10	5.1180	5.2420	5.0700	5.1380	+1.542%	2,921,378	-81.989%
2021-02-09	5.1960	5.2240	5.0460	5.0600	-3.361%	1,317,808	-81.711%
2021-02-08	5.0900	5.2880	5.0240	5.2360	+4.054%	1,880,374	-82.326%
2021-02-05	4.9350	5.0900	4.9150	5.0320	+1.883%	2,045,514	-81.610%
2021-02-04	4.9780	5.0300	4.8900	4.9390	-0.142%	1,608,883	-81.263%
2021-02-03	5.0980	5.0980	4.8850	4.9460	-1.631%	1,755,668	-81.290%
2021-02-02	5.0100	5.0900	4.9890	5.0280	0.000%	1,792,487	-81.595%
2021-02-01	5.0380	5.1140	5.0080	5.0280	+0.279%	1,715,353	-81.595%
2021-01-29	4.9870	5.0920	4.8850	5.0140	-0.159%	2,262,900	-81.544%
2021-01-28	4.8500	5.0380	4.8020	5.0220	+2.260%	1,938,416	-81.573%
2021-01-27	5.1420	5.1420	4.8530	4.9110	-4.862%	4,176,191	-81.157%
2021-01-26	5.1060	5.2500	5.0840	5.1620	+0.428%	4,082,377	-82.073%
2021-01-25	5.3040	5.4080	5.1160	5.1400	-0.194%	2,243,102	-81.996%
2021-01-22	5.1360	5.1900	5.0680	5.1500	-0.885%	2,674,214	-82.031%
2021-01-21	5.1940	5.2800	5.1660	5.1960	+0.116%	3,014,048	-82.190%
2021-01-20	5.0860	5.2140	5.0700	5.1900	+3.017%	1,888,476	-82.170%
2021-01-19	5.0640	5.1480	5.0180	5.0380	-0.474%	1,748,994	-81.632%
2021-01-18	5.0200	5.1040	4.9820	5.0620	+1.078%	1,582,094	-81.719%
2021-01-15	5.1100	5.1540	4.9730	5.0080	-1.804%	1,764,166	-81.522%
2021-01-14	5.0560	5.1400	4.9770	5.1000	+1.675%	1,285,677	-81.855%
2021-01-13	5.0480	5.0680	4.9660	5.0160	-0.948%	1,628,174	-81.551%
2021-01-12	5.1120	5.1300	4.9830	5.0640	0.000%	1,823,877	-81.726%
2021-01-11	5.0920	5.1420	4.9860	5.0640	-1.898%	1,823,982	-81.726%
2021-01-08	5.2660	5.3080	5.1240	5.1620	-1.676%	1,478,165	-82.073%
2021-01-07	5.2500	5.2820	5.0940	5.2500	+1.823%	2,132,484	-82.373%
2021-01-06	4.9990	5.1860	4.9580	5.1560	+4.669%	2,085,781	-82.052%
2021-01-05	4.8600	4.9260	4.8150	4.9260	+0.102%	1,374,227	-81.214%
2021-01-04	4.8180	5.0040	4.7570	4.9210	+4.347%	2,720,530	-81.195%
2020-12-31	4.6520	4.7360	4.6520	4.7160	-0.695%	464,427	-80.377%
2020-12-30	4.7150	4.7800	4.6950	4.7490	+0.593%	1,049,982	-80.514%
2020-12-29	4.8200	4.8850	4.6650	4.7210	-1.089%	2,348,126	-80.398%
2020-12-24	4.7860	4.8200	4.7090	4.7730	+0.824%	761,392	-80.612%
2020-12-23	4.6690	4.7550	4.6500	4.7340	+1.457%	1,025,554	-80.452%
2020-12-22	4.5740	4.7120	4.5600	4.6660	+0.560%	1,317,903	-80.167%
2020-12-21	4.7700	4.7990	4.4920	4.6400	-3.313%	4,552,682	-80.056%
2020-12-18	4.7410	4.8080	4.6720	4.7990	+2.041%	4,120,451	-80.717%
2020-12-17	4.7000	4.7680	4.6470	4.7030	+1.292%	3,482,846	-80.323%
2020-12-16	4.6610	4.7400	4.6210	4.6430	+0.433%	3,046,009	-80.069%
2020-12-15	4.5200	4.6680	4.5200	4.6230	+1.537%	2,483,633	-79.983%
2020-12-14	4.4800	4.6350	4.4800	4.5530	+1.313%	2,995,215	-79.675%
2020-12-11	4.5650	4.5930	4.4840	4.4940	-0.377%	2,825,063	-79.408%
2020-12-10	4.3960	4.5830	4.3780	4.5110	+2.944%	3,503,052	-79.486%
2020-12-09	4.3170	4.4240	4.2750	4.3820	+2.335%	4,260,574	-78.882%
2020-12-08	4.2210	4.2980	4.1930	4.2820	+0.729%	3,723,915	-78.389%
2020-12-07	4.3180	4.3180	4.2290	4.2510	-0.515%	2,406,817	-78.231%
2020-12-04	4.1750	4.2890	4.1480	4.2730	+3.287%	2,029,880	-78.343%
2020-12-03	4.0450	4.1470	4.0000	4.1370	+2.274%	2,158,145	-77.631%
2020-12-02	4.0070	4.0530	3.9390	4.0450	+0.672%	1,898,917	-77.122%
2020-12-01	3.8400	4.0300	3.8400	4.0180	+4.012%	1,579,705	-76.969%
2020-11-30	3.9140	3.9680	3.8630	3.8630	-1.504%	5,619,026	-76.045%
2020-11-27	3.9580	3.9580	3.8900	3.9220	-0.280%	3,184,590	-76.405%
2020-11-26	4.0000	4.0310	3.9210	3.9330	-1.106%	1,157,928	-76.471%
2020-11-25	3.9300	4.0420	3.9200	3.9770	-1.681%	2,324,835	-76.731%
2020-11-24	3.9030	4.0450	3.8610	4.0450	+4.711%	3,004,286	-77.122%
2020-11-23	3.7900	3.8630	3.7870	3.8630	+2.223%	1,464,949	-76.045%
2020-11-20	3.7670	3.8250	3.7640	3.7790	0.000%	1,280,217	-75.512%
2020-11-19	3.7810	3.8130	3.7150	3.7790	-1.228%	2,472,345	-75.512%
2020-11-18	3.8020	3.8260	3.7430	3.8260	+0.711%	5,578,262	-75.813%
2020-11-17	3.8070	3.8130	3.7310	3.7990	+0.264%	2,529,230	-75.641%
2020-11-16	3.7590	3.8490	3.7410	3.7890	+2.295%	5,319,318	-75.577%
2020-11-13	3.7160	3.7330	3.6600	3.7040	-1.279%	1,914,458	-75.016%
2020-11-12	3.6980	3.7690	3.6660	3.7520	+1.378%	2,553,959	-75.336%
2020-11-11	3.7230	3.7540	3.6560	3.7010	-1.412%	2,907,680	-74.996%
2020-11-10	3.7690	3.8420	3.7350	3.7540	+0.187%	2,829,629	-75.349%
2020-11-09	3.7710	3.8890	3.7310	3.7470	+0.537%	2,605,549	-75.303%
2020-11-06	3.5810	3.7470	3.5810	3.7270	+2.700%	1,770,937	-75.170%
2020-11-05	3.6280	3.7140	3.5680	3.6290	+0.750%	4,701,909	-74.500%
2020-11-04	3.6380	3.6380	3.5340	3.6020	-1.558%	2,548,587	-74.309%
2020-11-03	3.6030	3.7130	3.6030	3.6590	+1.639%	2,313,596	-74.709%
2020-11-02	3.5800	3.6400	3.5570	3.6000	+0.139%	3,509,056	-74.294%
2020-10-30	3.5450	3.6340	3.5370	3.5950	-0.333%	3,498,058	-74.259%
2020-10-29	3.6300	3.6450	3.5380	3.6070	+0.222%	2,009,937	-74.344%
2020-10-28	3.6960	3.7050	3.5320	3.5990	-3.253%	3,230,698	-74.287%
2020-10-27	3.7740	3.7740	3.7050	3.7200	-1.535%	2,562,333	-75.124%
2020-10-26	3.7530	3.8580	3.7530	3.7780	-1.666%	1,745,187	-75.506%
2020-10-23	3.7210	3.8630	3.7200	3.8420	+1.829%	2,090,145	-75.914%
2020-10-22	3.7080	3.8040	3.6900	3.7730	+0.828%	4,368,137	-75.473%
2020-10-21	3.6920	3.7880	3.6480	3.7420	+3.542%	4,217,206	-75.270%
2020-10-20	3.5400	3.6340	3.5400	3.6140	+0.978%	986,689	-74.394%
2020-10-19	3.6600	3.6600	3.5480	3.5790	-0.886%	1,192,450	-74.144%
2020-10-16	3.6000	3.6340	3.5740	3.6110	+0.951%	1,229,938	-74.373%
2020-10-15	3.5680	3.5960	3.5230	3.5770	-0.969%	1,603,442	-74.129%
2020-10-14	3.5750	3.6550	3.5670	3.6120	+1.489%	1,785,698	-74.380%
2020-10-13	3.5950	3.6320	3.5240	3.5590	-1.549%	1,694,322	-73.998%
2020-10-12	3.5760	3.6680	3.5760	3.6150	+1.346%	1,554,355	-74.401%
2020-10-09	3.5600	3.6100	3.5520	3.5670	+1.048%	3,025,515	-74.057%
2020-10-08	3.5350	3.5610	3.4660	3.5300	-0.085%	1,725,343	-73.785%
2020-10-07	3.4420	3.5650	3.4420	3.5330	+1.203%	4,372,448	-73.807%
2020-10-06	3.4490	3.5090	3.4330	3.4910	+0.779%	2,548,680	-73.492%
2020-10-05	3.5480	3.5570	3.3840	3.4640	-1.029%	2,326,522	-73.285%
2020-10-02	3.3760	3.5000	3.3390	3.5000	+2.790%	4,573,773	-73.560%
2020-10-01	3.4980	3.4980	3.3840	3.4050	-1.190%	1,623,671	-72.822%
2020-09-30	3.4170	3.4650	3.3610	3.4460	+1.413%	2,379,472	-73.146%
2020-09-29	3.3130	3.4250	3.3030	3.3980	+1.221%	1,594,043	-72.766%
2020-09-28	3.3370	3.4000	3.3060	3.3570	+2.099%	2,398,884	-72.434%
2020-09-25	3.3490	3.3530	3.2260	3.2880	+0.183%	2,470,256	-71.855%
2020-09-24	3.2600	3.3290	3.1900	3.2820	+0.428%	2,489,892	-71.804%
2020-09-23	3.3050	3.3800	3.2680	3.2680	+0.061%	2,182,817	-71.683%
2020-09-22	3.2800	3.3330	3.2250	3.2660	+0.031%	2,135,241	-71.666%
2020-09-21	3.4390	3.4390	3.2470	3.2650	-6.016%	2,898,092	-71.657%
2020-09-18	3.4480	3.5070	3.4020	3.4740	+2.237%	10,314,785	-73.362%
2020-09-17	3.3660	3.4070	3.3130	3.3980	+0.177%	3,128,767	-72.766%
2020-09-16	3.3600	3.3920	3.3140	3.3920	+1.831%	2,637,285	-72.718%
2020-09-15	3.3000	3.3600	3.2870	3.3310	+0.150%	2,516,559	-72.219%
2020-09-14	3.3100	3.3720	3.2940	3.3260	+0.423%	1,587,611	-72.177%

.dark-mode .DcM1lP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DcM1lP{ color: #333333; background-color: white; border: 2px solid #333333; }EVREVRAZ PLCstock LSE

EVR
EVRAZ PLC
stock LSE