Severfield (SFR) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Severfield

Date Open High Low Close* Volume
25/10/2017 65.00p 65.99p 65.00p 65.25p 150794
24/10/2017 66.50p 66.50p 65.00p 66.00p 40675
23/10/2017 68.00p 67.12p 66.10p 67.00p 35571
20/10/2017 68.00p 68.00p 66.50p 67.00p 23538
19/10/2017 65.50p 67.00p 65.50p 66.75p 59155
18/10/2017 68.00p 68.31p 65.00p 66.50p 1026995
17/10/2017 69.25p 69.25p 68.00p 68.50p 575706
16/10/2017 69.00p 69.60p 68.00p 69.25p 56012
13/10/2017 69.25p 70.00p 69.00p 69.75p 72996
12/10/2017 70.00p 70.00p 69.00p 69.25p 16402
11/10/2017 69.50p 69.50p 68.75p 68.75p 12450
10/10/2017 68.00p 69.00p 68.00p 69.00p 32362
09/10/2017 67.50p 69.00p 66.00p 67.00p 13847
06/10/2017 67.50p 67.75p 67.00p 67.50p 26895
05/10/2017 67.50p 67.75p 66.50p 67.25p 29660
04/10/2017 66.50p 68.00p 66.50p 67.50p 32481
03/10/2017 68.00p 68.00p 66.00p 67.00p 66034
02/10/2017 68.00p 68.00p 66.00p 67.50p 21405
29/09/2017 65.75p 67.50p 65.50p 66.25p 48625
28/09/2017 64.50p 65.75p 64.50p 64.75p 43243
27/09/2017 63.50p 64.25p 63.50p 64.25p 1523
26/09/2017 62.00p 64.00p 62.00p 63.00p 47644
25/09/2017 62.00p 63.00p 62.00p 63.00p 2335
22/09/2017 60.00p 62.63p 60.00p 62.63p 4838
21/09/2017 62.25p 62.25p 62.00p 62.00p 7277
20/09/2017 62.00p 62.75p 62.00p 62.75p 69731
19/09/2017 60.00p 61.50p 59.50p 61.50p 53350
18/09/2017 60.25p 61.75p 60.25p 61.00p 2797
15/09/2017 59.75p 62.00p 59.75p 61.00p 55625
14/09/2017 59.75p 61.75p 59.50p 59.75p 18660
13/09/2017 60.00p 61.00p 59.00p 60.50p 33510
12/09/2017 61.00p 61.50p 60.50p 61.12p 92783
11/09/2017 62.50p 64.00p 61.50p 62.63p 17782
08/09/2017 62.50p 62.75p 62.50p 62.50p 5645
07/09/2017 64.00p 64.00p 62.00p 62.50p 30203
06/09/2017 68.00p 68.00p 64.00p 64.25p 164160
05/09/2017 67.00p 69.00p 67.00p 68.00p 21436
04/09/2017 66.50p 66.75p 66.50p 66.75p 1600
01/09/2017 67.00p 69.00p 67.00p 67.87p 3554
31/08/2017 68.75p 68.75p 67.25p 68.25p 5110
30/08/2017 65.00p 68.75p 65.00p 66.87p 2289
29/08/2017 66.00p 68.00p 65.00p 65.00p 13545
25/08/2017 67.50p 69.00p 61.25p 65.88p 61990
24/08/2017 67.75p 68.25p 67.50p 67.50p 12433
23/08/2017 68.50p 69.00p 67.75p 68.00p 31460
22/08/2017 68.75p 69.00p 68.00p 68.00p 38060
21/08/2017 68.00p 69.25p 68.00p 68.25p 13600
18/08/2017 69.00p 69.00p 68.50p 68.75p 42764
17/08/2017 69.00p 69.00p 67.75p 67.75p 27263
16/08/2017 72.00p 72.00p 71.00p 71.50p 8000
15/08/2017 71.00p 72.00p 70.25p 71.00p 1377
14/08/2017 71.00p 71.00p 71.00p 71.00p 19
11/08/2017 72.00p 72.50p 71.50p 72.00p 26326
10/08/2017 73.75p 74.87p 73.75p 74.87p 6323
09/08/2017 74.25p 74.25p 74.25p 74.25p 1538
08/08/2017 74.25p 74.25p 73.75p 73.75p 6168
07/08/2017 73.00p 73.25p 73.00p 73.25p 6337
04/08/2017 72.25p 74.12p 72.25p 74.12p 2000
03/08/2017 74.75p 74.75p 73.50p 73.50p 3600
02/08/2017 75.25p 74.25p 73.25p 73.25p 40357
01/08/2017 75.25p 75.25p 74.25p 74.25p 12859
31/07/2017 74.00p 74.25p 72.00p 74.25p 7835
28/07/2017 75.50p 75.50p 73.75p 74.50p 28971
27/07/2017 73.00p 73.00p 72.75p 72.75p 46314
26/07/2017 68.00p 72.75p 68.00p 70.75p 20770
25/07/2017 70.00p 70.25p 69.50p 69.50p 56182
24/07/2017 69.75p 70.00p 68.50p 70.00p 180522
21/07/2017 68.75p 69.88p 68.50p 69.88p 16809
20/07/2017 69.50p 69.50p 69.50p 69.50p 31914
19/07/2017 69.00p 70.00p 68.50p 68.75p 125232
18/07/2017 70.50p 70.50p 69.00p 69.25p 139945
17/07/2017 72.00p 72.00p 70.00p 71.25p 25407
14/07/2017 73.00p 73.00p 72.25p 72.25p 11530
13/07/2017 73.00p 73.00p 72.00p 72.25p 21181
12/07/2017 72.75p 72.75p 72.00p 72.38p 9751
11/07/2017 75.50p 75.50p 71.00p 71.75p 124143
10/07/2017 75.75p 75.75p 75.25p 75.25p 4067
07/07/2017 76.00p 76.00p 75.00p 75.13p 12667
06/07/2017 77.00p 78.50p 76.00p 77.00p 76156
05/07/2017 77.00p 79.00p 77.00p 79.00p 4008
04/07/2017 81.00p 81.00p 76.50p 76.50p 9141
03/07/2017 80.75p 81.00p 78.75p 78.75p 9064
30/06/2017 81.00p 81.00p 77.50p 77.50p 86678
29/06/2017 80.00p 80.75p 77.50p 80.00p 5513
28/06/2017 81.75p 81.75p 78.00p 78.00p 15841
27/06/2017 81.75p 81.75p 78.25p 81.00p 7048
26/06/2017 81.75p 81.75p 78.50p 79.00p 10424
23/06/2017 79.50p 80.00p 79.00p 79.25p 20727
22/06/2017 81.50p 82.00p 80.00p 81.25p 16855
21/06/2017 84.50p 84.50p 80.00p 80.00p 13774
20/06/2017 81.00p 82.25p 80.75p 81.00p 57868
19/06/2017 81.00p 81.25p 80.75p 81.25p 6294
16/06/2017 84.25p 84.25p 80.00p 80.00p 596374
15/06/2017 82.50p 84.50p 81.25p 81.25p 293585
14/06/2017 84.00p 85.12p 81.00p 82.50p 487580
13/06/2017 81.00p 86.00p 80.18p 84.50p 295820
12/06/2017 80.00p 81.27p 79.31p 79.87p 130712
09/06/2017 78.75p 79.50p 70.78p 79.37p 380326
08/06/2017 80.00p 82.00p 79.50p 82.00p 68668
07/06/2017 80.00p 80.00p 78.50p 79.00p 145575
06/06/2017 81.25p 81.67p 78.13p 79.50p 207355
05/06/2017 81.50p 82.50p 80.50p 81.00p 28941
02/06/2017 82.75p 83.00p 80.73p 81.50p 358255
01/06/2017 85.00p 85.08p 81.55p 82.25p 77804
31/05/2017 85.00p 85.00p 81.54p 83.25p 72371
30/05/2017 85.50p 86.00p 84.04p 85.00p 92890
26/05/2017 85.00p 86.75p 84.50p 85.00p 1424861
25/05/2017 85.50p 86.50p 85.49p 86.00p 145280
24/05/2017 86.00p 87.00p 85.33p 85.87p 48338
23/05/2017 87.00p 87.00p 85.65p 86.50p 56668
22/05/2017 85.00p 87.00p 85.00p 87.00p 139476
19/05/2017 85.06p 85.50p 85.02p 85.50p 29313
18/05/2017 85.75p 85.75p 84.50p 85.00p 551982
17/05/2017 86.25p 86.75p 85.35p 86.00p 64735
16/05/2017 85.50p 85.75p 85.09p 85.50p 81016
15/05/2017 85.57p 86.40p 85.50p 86.37p 40529
12/05/2017 85.50p 86.50p 85.42p 85.87p 20528
11/05/2017 85.50p 86.75p 85.15p 86.75p 23264
10/05/2017 84.50p 86.75p 84.00p 86.75p 175046
09/05/2017 86.00p 86.75p 85.00p 86.00p 101127
08/05/2017 86.50p 86.55p 86.00p 86.00p 46891
05/05/2017 86.00p 87.00p 86.00p 86.75p 50073
04/05/2017 88.00p 88.00p 85.00p 86.00p 80142
03/05/2017 86.25p 86.41p 85.61p 86.00p 74775
02/05/2017 87.00p 88.00p 85.00p 87.50p 262544
28/04/2017 86.00p 88.00p 85.25p 88.00p 277872
27/04/2017 86.00p 86.00p 84.46p 86.00p 57655
26/04/2017 85.00p 86.00p 83.68p 86.00p 115158
25/04/2017 83.00p 85.00p 83.00p 84.75p 94536
24/04/2017 84.00p 84.00p 83.15p 83.50p 219398
21/04/2017 83.75p 83.75p 80.68p 83.50p 171965
20/04/2017 81.25p 82.55p 79.81p 80.75p 667707
19/04/2017 83.25p 83.25p 81.38p 83.25p 28704
18/04/2017 81.25p 82.25p 81.25p 82.25p 276447
13/04/2017 82.25p 83.24p 82.00p 82.00p 103515
12/04/2017 82.25p 83.15p 82.25p 82.25p 97311
11/04/2017 82.00p 83.25p 82.00p 82.75p 173576
10/04/2017 82.00p 82.87p 79.99p 82.50p 63737
07/04/2017 81.50p 83.00p 79.00p 80.25p 42626
06/04/2017 81.00p 81.88p 78.00p 79.62p 139443
05/04/2017 81.25p 82.17p 79.00p 79.00p 105245
04/04/2017 83.00p 83.56p 80.50p 80.50p 79165
03/04/2017 83.25p 83.63p 81.69p 83.00p 90412
31/03/2017 83.50p 83.50p 81.00p 83.50p 117904
30/03/2017 84.00p 84.10p 83.00p 83.50p 98531
29/03/2017 83.50p 84.29p 80.79p 83.25p 94419
28/03/2017 82.00p 85.29p 81.00p 81.00p 201933
27/03/2017 79.50p 79.93p 79.00p 79.50p 129630
24/03/2017 79.75p 80.62p 79.12p 80.62p 89861
23/03/2017 79.75p 81.31p 78.89p 79.75p 172561
22/03/2017 80.00p 80.38p 78.33p 79.75p 179406
21/03/2017 81.75p 81.75p 79.50p 80.50p 659236
20/03/2017 81.00p 81.00p 80.00p 81.00p 88717
17/03/2017 79.50p 80.40p 79.50p 79.50p 78914
16/03/2017 82.00p 82.00p 80.00p 80.00p 29430
15/03/2017 82.00p 82.00p 80.00p 80.75p 492070
14/03/2017 81.25p 82.00p 80.00p 81.75p 55556
13/03/2017 81.00p 81.29p 80.30p 80.75p 58243
10/03/2017 78.50p 81.50p 78.49p 80.25p 116695
09/03/2017 78.50p 78.50p 77.00p 77.38p 25968
08/03/2017 78.00p 79.00p 77.24p 78.00p 53649
07/03/2017 78.50p 78.50p 77.06p 78.00p 39058
06/03/2017 78.00p 78.50p 77.25p 77.25p 295185
03/03/2017 76.00p 78.60p 76.00p 77.63p 44898
02/03/2017 77.00p 78.50p 76.40p 77.75p 93881
01/03/2017 77.25p 77.25p 75.25p 76.50p 81996
28/02/2017 77.00p 78.50p 75.88p 77.25p 195755
27/02/2017 78.00p 78.50p 77.25p 77.88p 178088
24/02/2017 79.00p 79.50p 78.25p 78.25p 45210
23/02/2017 79.25p 79.75p 78.75p 79.00p 704113
22/02/2017 77.80p 78.76p 77.80p 78.13p 28442
21/02/2017 78.00p 79.18p 77.57p 78.00p 110568
20/02/2017 79.18p 80.00p 77.55p 79.37p 121732
17/02/2017 80.00p 80.00p 76.26p 79.75p 149905
16/02/2017 80.00p 80.24p 76.00p 76.88p 884980
15/02/2017 81.50p 81.50p 79.40p 80.00p 279885
14/02/2017 81.50p 81.50p 79.81p 80.50p 277742
13/02/2017 80.25p 80.74p 79.65p 80.62p 233375
10/02/2017 82.00p 82.00p 80.30p 80.50p 513211
09/02/2017 80.80p 80.99p 79.00p 80.62p 159258
08/02/2017 80.50p 80.59p 80.18p 80.50p 204490
07/02/2017 81.00p 81.00p 80.00p 80.50p 145648
06/02/2017 80.75p 81.00p 80.33p 80.75p 122459
03/02/2017 81.50p 81.75p 80.50p 81.00p 244052
02/02/2017 81.00p 82.00p 81.00p 81.50p 575590
01/02/2017 82.00p 82.00p 81.00p 81.50p 26357
31/01/2017 80.50p 81.00p 79.75p 80.37p 1123619
30/01/2017 80.00p 81.00p 79.00p 81.00p 117761
27/01/2017 80.50p 81.95p 78.78p 80.00p 793173
26/01/2017 82.25p 82.75p 80.75p 81.75p 164404
25/01/2017 79.00p 82.50p 79.00p 81.75p 174626
24/01/2017 81.75p 82.00p 80.50p 80.87p 136082
23/01/2017 79.50p 86.75p 79.50p 80.75p 546112
20/01/2017 79.00p 79.00p 76.78p 77.63p 43243
19/01/2017 78.75p 79.00p 76.75p 78.75p 60763
18/01/2017 78.75p 78.75p 76.25p 76.25p 41749
17/01/2017 77.75p 78.00p 76.00p 77.00p 41456
16/01/2017 78.75p 78.75p 76.00p 77.50p 324589
13/01/2017 78.50p 78.50p 76.25p 77.50p 46099
12/01/2017 78.50p 78.50p 76.25p 76.50p 153598

*Close Price adjusted for both dividends and splits