Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/10/2016 55.00p 57.75p 55.00p 57.50p 96830
28/10/2016 52.00p 55.75p 52.00p 55.75p 44343
27/10/2016 53.00p 55.00p 53.00p 53.00p 18279
26/10/2016 53.00p 55.00p 53.00p 53.00p 55859
25/10/2016 53.25p 56.00p 52.50p 55.50p 166775
24/10/2016 52.50p 55.00p 52.00p 52.00p 42684
21/10/2016 55.00p 55.76p 52.50p 53.75p 39082
20/10/2016 55.50p 56.45p 55.50p 55.50p 12308
19/10/2016 54.00p 57.00p 54.00p 56.25p 60428
18/10/2016 54.00p 57.50p 54.00p 54.75p 5656
17/10/2016 54.00p 57.00p 54.00p 54.00p 73673
14/10/2016 54.00p 58.00p 54.00p 55.25p 36508
13/10/2016 54.00p 58.00p 54.00p 54.00p 31941
12/10/2016 54.75p 57.00p 54.00p 56.00p 97535
11/10/2016 57.00p 59.00p 55.00p 55.00p 59741
10/10/2016 58.50p 59.92p 57.00p 57.00p 72365
07/10/2016 59.50p 62.11p 58.50p 60.00p 96309
06/10/2016 60.00p 62.42p 59.50p 59.50p 146266
05/10/2016 62.25p 62.50p 60.00p 61.00p 89827
04/10/2016 60.00p 63.00p 59.50p 59.50p 322598
03/10/2016 61.00p 61.50p 58.38p 61.50p 49075
30/09/2016 59.25p 60.00p 57.00p 59.25p 303775
29/09/2016 59.00p 60.00p 59.00p 59.88p 44603
28/09/2016 59.00p 60.80p 59.00p 60.37p 7023
27/09/2016 61.50p 61.50p 59.00p 61.50p 37902
26/09/2016 60.75p 60.75p 59.75p 60.75p 34481
23/09/2016 61.00p 61.50p 60.45p 60.50p 111941
22/09/2016 61.50p 61.50p 59.22p 60.75p 138669
21/09/2016 61.25p 61.25p 58.20p 60.25p 165146
20/09/2016 60.00p 61.50p 58.00p 58.75p 192671
19/09/2016 59.00p 60.00p 57.50p 59.50p 133473
16/09/2016 58.00p 58.67p 57.00p 58.25p 830294
15/09/2016 57.50p 57.92p 56.75p 57.75p 296693
14/09/2016 56.50p 57.50p 56.50p 57.50p 4099
13/09/2016 56.00p 56.78p 56.00p 56.00p 9739
12/09/2016 57.50p 57.50p 56.00p 56.00p 125897
09/09/2016 56.00p 57.80p 56.00p 56.00p 94408
08/09/2016 57.75p 58.50p 57.00p 57.50p 315366
07/09/2016 59.00p 59.00p 57.00p 57.00p 54466
06/09/2016 59.00p 59.00p 57.50p 59.00p 560477
05/09/2016 59.00p 59.00p 56.75p 56.75p 189397
02/09/2016 58.00p 59.00p 55.75p 56.75p 197867
01/09/2016 58.00p 58.00p 55.78p 56.63p 100010
31/08/2016 56.00p 58.00p 55.40p 55.50p 159616
30/08/2016 57.00p 57.00p 55.62p 57.00p 41999
26/08/2016 57.50p 57.50p 55.50p 55.50p 75283
25/08/2016 56.50p 57.25p 55.49p 57.25p 54443
24/08/2016 57.50p 57.50p 55.25p 55.25p 547097
23/08/2016 57.50p 57.50p 56.25p 57.50p 57059
22/08/2016 57.25p 57.25p 55.07p 57.25p 238380
19/08/2016 56.00p 56.50p 54.91p 55.25p 128316
18/08/2016 54.50p 54.65p 54.25p 54.37p 97504
17/08/2016 55.25p 56.90p 54.50p 55.25p 129826
16/08/2016 56.50p 56.75p 54.00p 55.50p 48965
15/08/2016 53.00p 55.00p 53.00p 54.00p 124904
12/08/2016 54.50p 54.50p 51.87p 54.12p 100230
11/08/2016 54.00p 54.00p 52.50p 53.00p 61329
10/08/2016 52.00p 52.50p 51.88p 52.50p 36729
09/08/2016 52.75p 53.59p 52.00p 52.75p 108224
08/08/2016 52.00p 53.50p 52.00p 52.50p 102328
05/08/2016 53.00p 53.26p 51.50p 52.00p 5264346
04/08/2016 52.00p 52.53p 51.25p 51.75p 197360
03/08/2016 53.50p 53.50p 51.00p 51.00p 118885
02/08/2016 53.25p 53.25p 52.00p 52.00p 78875
01/08/2016 54.50p 55.56p 53.25p 53.25p 136481
29/07/2016 53.75p 55.83p 52.40p 54.50p 915414
28/07/2016 52.00p 52.81p 51.00p 52.75p 169944
27/07/2016 49.00p 50.95p 48.00p 50.75p 5352629
26/07/2016 51.00p 51.00p 50.00p 50.00p 302189
25/07/2016 49.00p 51.05p 49.00p 49.25p 46176
22/07/2016 50.00p 50.25p 49.00p 49.00p 198125
21/07/2016 47.00p 49.29p 47.00p 48.25p 43022
20/07/2016 50.00p 50.00p 47.50p 48.50p 74692
19/07/2016 49.50p 49.50p 48.00p 49.25p 5151943
18/07/2016 49.00p 49.00p 47.50p 47.75p 69991
15/07/2016 46.84p 48.00p 46.84p 47.62p 106750
14/07/2016 47.60p 47.60p 46.70p 47.38p 127818
13/07/2016 46.50p 47.70p 44.75p 46.75p 72076
12/07/2016 44.75p 45.80p 44.75p 45.75p 171745
11/07/2016 45.00p 45.70p 44.54p 45.00p 58481
08/07/2016 45.00p 46.00p 43.00p 43.75p 315252
07/07/2016 45.50p 47.52p 45.23p 47.00p 24052
06/07/2016 46.50p 47.08p 46.00p 46.50p 35263
05/07/2016 47.00p 47.31p 45.88p 46.75p 84938
04/07/2016 49.00p 50.34p 47.00p 49.50p 83660
01/07/2016 49.00p 51.00p 48.00p 50.50p 252836
30/06/2016 50.00p 51.00p 49.25p 49.25p 108822
29/06/2016 50.25p 51.40p 49.00p 49.25p 156979
28/06/2016 51.75p 52.50p 49.75p 49.75p 55010
27/06/2016 53.00p 54.50p 49.00p 52.00p 146579
24/06/2016 54.00p 56.00p 52.50p 53.25p 547644
23/06/2016 56.75p 58.13p 56.75p 58.00p 96874
22/06/2016 56.00p 58.10p 56.00p 58.00p 317995
21/06/2016 55.50p 56.75p 53.50p 56.75p 183824
20/06/2016 53.00p 54.00p 52.73p 53.50p 215233
17/06/2016 52.00p 52.84p 52.00p 52.50p 279734
16/06/2016 53.00p 53.00p 51.50p 51.50p 165000
15/06/2016 51.50p 55.29p 49.10p 52.50p 1778642
14/06/2016 47.50p 47.89p 46.50p 47.50p 103839
13/06/2016 47.00p 47.15p 46.75p 47.00p 260994
10/06/2016 46.75p 47.62p 46.75p 47.25p 103010
09/06/2016 46.75p 47.50p 46.75p 47.50p 554
08/06/2016 48.50p 48.50p 47.00p 47.00p 26680
07/06/2016 47.00p 47.75p 47.00p 47.00p 34133
06/06/2016 46.50p 47.38p 46.50p 47.00p 100928
03/06/2016 47.00p 47.30p 47.00p 47.00p 57940
02/06/2016 47.25p 47.75p 46.75p 47.25p 102835
01/06/2016 49.75p 49.75p 47.00p 47.25p 5457047
31/05/2016 48.75p 49.75p 48.75p 49.75p 25605
27/05/2016 48.75p 49.38p 48.11p 49.38p 132668
26/05/2016 49.25p 49.38p 48.75p 48.75p 14287
25/05/2016 49.00p 49.50p 48.75p 48.75p 69633
24/05/2016 49.50p 49.79p 48.50p 49.00p 62954
23/05/2016 49.50p 49.85p 49.25p 49.25p 125995
20/05/2016 48.50p 49.75p 48.50p 49.00p 240298
19/05/2016 48.75p 48.84p 48.49p 48.50p 71556
18/05/2016 49.00p 49.90p 48.00p 49.00p 1126092
17/05/2016 50.00p 50.75p 48.00p 49.00p 23706412
16/05/2016 51.50p 51.50p 50.00p 50.00p 161675
13/05/2016 53.00p 53.00p 51.50p 51.50p 26536
12/05/2016 53.50p 53.50p 52.00p 52.00p 44547
11/05/2016 54.00p 54.00p 52.40p 53.50p 11051
10/05/2016 52.00p 54.00p 51.75p 52.00p 69411
09/05/2016 53.50p 53.65p 52.00p 52.00p 45496
06/05/2016 53.50p 54.50p 53.00p 53.00p 84193
05/05/2016 53.50p 54.00p 53.50p 53.50p 17997
04/05/2016 52.25p 53.71p 52.25p 52.25p 8138
03/05/2016 52.50p 52.60p 52.25p 52.25p 46259
29/04/2016 52.00p 53.00p 51.60p 52.25p 2292239
28/04/2016 53.50p 53.50p 52.50p 52.50p 0
27/04/2016 53.50p 53.50p 51.75p 53.50p 7490
26/04/2016 52.00p 52.88p 51.75p 51.75p 177583
25/04/2016 53.00p 53.00p 52.00p 52.50p 19812
22/04/2016 53.25p 53.25p 51.10p 52.50p 1050048
21/04/2016 51.10p 52.63p 51.10p 52.63p 18891
20/04/2016 51.00p 53.00p 51.00p 52.25p 171065
19/04/2016 52.00p 53.00p 50.61p 51.00p 150093
18/04/2016 51.75p 52.50p 51.00p 51.75p 3674492
15/04/2016 52.00p 52.63p 52.00p 52.00p 33074
14/04/2016 52.91p 52.91p 52.13p 52.63p 206724
13/04/2016 53.00p 55.00p 52.00p 52.50p 217444
12/04/2016 54.25p 56.00p 54.00p 54.75p 44684
11/04/2016 54.25p 55.06p 54.12p 54.12p 36825
08/04/2016 54.50p 55.15p 53.75p 53.75p 75816
07/04/2016 55.50p 55.50p 53.50p 54.00p 68488
06/04/2016 55.50p 55.50p 54.60p 55.50p 8579
05/04/2016 54.25p 55.50p 54.25p 55.50p 75386
04/04/2016 54.25p 55.20p 54.25p 54.25p 10101
01/04/2016 55.00p 56.30p 54.00p 54.00p 21967
31/03/2016 57.00p 57.00p 55.00p 55.00p 10770
30/03/2016 55.50p 56.63p 55.50p 55.50p 944251
29/03/2016 56.50p 56.85p 55.00p 56.50p 126403
24/03/2016 56.75p 56.75p 54.00p 54.00p 472992
23/03/2016 55.75p 57.00p 55.75p 56.75p 435412
22/03/2016 57.75p 57.75p 55.25p 55.50p 32569
21/03/2016 57.75p 57.75p 54.90p 56.50p 33126
18/03/2016 54.50p 57.00p 54.50p 56.50p 8153
17/03/2016 54.50p 56.12p 54.50p 54.50p 9383
16/03/2016 54.75p 55.50p 54.75p 55.00p 37076
15/03/2016 55.00p 56.00p 54.26p 55.00p 230327
14/03/2016 54.00p 54.70p 52.85p 54.50p 59610
11/03/2016 53.00p 53.90p 53.00p 53.25p 26642
10/03/2016 53.25p 54.10p 53.25p 53.25p 8579
09/03/2016 53.00p 54.50p 53.00p 53.50p 35663
08/03/2016 53.00p 54.31p 53.00p 53.00p 57764
07/03/2016 53.50p 54.00p 53.00p 53.50p 48885
04/03/2016 54.75p 54.94p 53.00p 53.25p 72783
03/03/2016 53.00p 54.25p 53.00p 53.75p 51669
02/03/2016 53.00p 55.00p 53.00p 53.75p 14191
01/03/2016 52.75p 54.33p 51.50p 52.75p 94034
29/02/2016 54.00p 55.85p 52.75p 52.75p 65542
26/02/2016 53.75p 55.45p 53.75p 54.50p 16360
25/02/2016 54.25p 55.78p 54.25p 54.25p 17801
24/02/2016 58.00p 58.00p 53.00p 54.00p 182324
23/02/2016 58.00p 58.20p 56.00p 56.00p 63800
22/02/2016 59.00p 60.00p 58.00p 58.00p 27033
19/02/2016 58.50p 59.15p 58.00p 58.63p 15730
18/02/2016 58.50p 59.50p 58.50p 59.50p 11819
17/02/2016 59.00p 59.50p 58.75p 58.75p 99392
16/02/2016 60.00p 60.00p 59.00p 59.00p 316843
15/02/2016 58.00p 58.70p 58.00p 58.00p 1207
12/02/2016 58.25p 58.25p 58.00p 58.00p 37280
11/02/2016 60.00p 61.00p 58.00p 59.50p 121980
10/02/2016 58.50p 62.00p 58.50p 60.50p 39830
09/02/2016 60.00p 60.45p 58.88p 60.00p 55951
08/02/2016 58.00p 60.60p 58.00p 58.88p 8215
05/02/2016 60.00p 62.00p 58.00p 58.00p 82074
04/02/2016 60.25p 60.25p 58.60p 60.25p 94774
03/02/2016 60.00p 60.00p 60.00p 60.00p 49700
02/02/2016 62.00p 62.00p 60.00p 60.00p 2664
01/02/2016 60.00p 61.25p 58.42p 60.00p 82962
29/01/2016 62.00p 62.00p 59.00p 59.00p 28819
28/01/2016 62.00p 62.00p 60.00p 60.00p 6114
27/01/2016 60.00p 60.50p 60.00p 60.00p 72736
26/01/2016 60.00p 62.00p 60.00p 60.25p 80440
25/01/2016 60.00p 60.50p 60.00p 60.50p 10691
22/01/2016 62.00p 62.00p 60.02p 60.25p 3900
21/01/2016 61.00p 61.00p 58.43p 59.75p 84432
20/01/2016 59.50p 61.95p 59.50p 60.75p 35959
19/01/2016 59.50p 61.77p 59.50p 61.50p 95318

*Close Price adjusted for both dividends and splits