Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/06/2015 70.00p 70.37p 67.00p 67.00p 173297
12/06/2015 70.00p 72.00p 70.00p 70.00p 29638
11/06/2015 70.00p 72.29p 70.00p 70.00p 20927
10/06/2015 70.00p 72.00p 70.00p 70.00p 50916
09/06/2015 71.00p 71.75p 70.00p 70.00p 21053
08/06/2015 71.75p 71.91p 71.00p 71.00p 60243
05/06/2015 69.50p 69.50p 69.50p 69.50p 1757
04/06/2015 70.50p 71.75p 70.50p 70.75p 339873
03/06/2015 70.75p 71.32p 70.62p 70.63p 126477
02/06/2015 71.00p 71.00p 70.50p 71.00p 7780
01/06/2015 70.50p 70.82p 70.50p 70.50p 103977
29/05/2015 71.00p 71.00p 70.50p 70.75p 22093
28/05/2015 71.25p 71.25p 69.20p 70.50p 22549
27/05/2015 70.75p 70.91p 69.50p 69.75p 74427
26/05/2015 70.75p 71.00p 70.75p 70.88p 76811
22/05/2015 70.00p 71.25p 69.50p 70.75p 290100
21/05/2015 70.00p 71.00p 69.37p 69.50p 205029
20/05/2015 67.00p 69.00p 66.25p 68.25p 116181
19/05/2015 66.00p 67.00p 66.00p 67.00p 371952
18/05/2015 66.50p 66.50p 65.60p 66.00p 47148
15/05/2015 65.25p 66.00p 65.00p 65.50p 94796
14/05/2015 65.50p 65.75p 64.25p 65.75p 98073
13/05/2015 65.25p 65.25p 65.00p 65.00p 141497
12/05/2015 65.00p 65.50p 65.00p 65.50p 38575
11/05/2015 66.00p 66.00p 65.30p 66.00p 20472
08/05/2015 65.00p 65.65p 65.00p 65.50p 26200
07/05/2015 63.75p 65.45p 63.75p 65.00p 58841
06/05/2015 65.00p 65.25p 65.00p 65.00p 48830
05/05/2015 65.25p 65.50p 65.00p 65.00p 154853
01/05/2015 65.00p 66.14p 65.00p 65.00p 49301
30/04/2015 65.50p 65.88p 64.00p 64.00p 47480
29/04/2015 65.50p 66.10p 65.50p 65.75p 34723
28/04/2015 67.00p 67.00p 64.75p 65.00p 485944
27/04/2015 65.75p 66.75p 65.20p 65.75p 61330
24/04/2015 66.75p 66.75p 65.75p 66.75p 20229
23/04/2015 65.82p 66.13p 65.75p 66.13p 5844
22/04/2015 66.00p 66.10p 65.55p 65.75p 29395
21/04/2015 65.75p 65.82p 65.00p 65.50p 57231
20/04/2015 65.75p 66.50p 65.75p 66.50p 14000
17/04/2015 65.50p 66.47p 65.00p 65.75p 95568
16/04/2015 65.50p 66.00p 65.00p 65.00p 253065
15/04/2015 65.25p 66.20p 65.00p 65.00p 257344
14/04/2015 66.00p 66.00p 65.00p 65.75p 60068
13/04/2015 65.25p 66.10p 65.00p 65.25p 109157
10/04/2015 66.00p 66.00p 65.10p 65.75p 47587
09/04/2015 66.00p 66.00p 65.00p 65.00p 96083
08/04/2015 64.50p 65.50p 64.25p 65.00p 480692
07/04/2015 66.00p 66.45p 64.27p 65.00p 3242764
02/04/2015 66.00p 66.15p 65.25p 66.00p 927767
01/04/2015 66.00p 66.75p 65.63p 66.25p 123761
31/03/2015 66.00p 66.75p 65.85p 66.00p 2106041
30/03/2015 65.75p 66.40p 65.75p 66.25p 193311
27/03/2015 65.75p 65.75p 65.50p 65.75p 171905
26/03/2015 65.75p 66.00p 65.00p 66.00p 71190
25/03/2015 65.50p 65.60p 65.32p 65.50p 40943
24/03/2015 65.75p 65.85p 65.15p 65.75p 429236
23/03/2015 67.00p 67.00p 64.46p 65.50p 691569
20/03/2015 67.75p 67.75p 66.25p 67.75p 96981
19/03/2015 67.25p 68.00p 66.48p 68.00p 201651
18/03/2015 67.00p 67.06p 66.25p 67.00p 147991
17/03/2015 67.25p 67.25p 66.80p 67.00p 52696
16/03/2015 67.00p 67.20p 66.67p 67.00p 79992
13/03/2015 66.75p 67.25p 65.55p 67.00p 77819
12/03/2015 66.75p 66.75p 64.97p 65.25p 1305736
11/03/2015 67.50p 67.60p 65.00p 66.00p 111063
10/03/2015 66.75p 68.00p 66.00p 67.25p 120779
09/03/2015 68.75p 68.75p 67.25p 67.75p 50222
06/03/2015 67.25p 68.19p 66.50p 66.75p 108922
05/03/2015 67.25p 68.00p 67.19p 67.75p 61928
04/03/2015 67.25p 68.75p 67.00p 67.00p 1371905
03/03/2015 67.75p 69.09p 67.75p 68.25p 102602
02/03/2015 69.25p 69.50p 67.81p 68.25p 95428
27/02/2015 67.50p 69.19p 67.45p 68.25p 173584
26/02/2015 68.00p 69.35p 67.85p 68.88p 654834
25/02/2015 68.25p 69.50p 67.63p 68.00p 457345
24/02/2015 68.50p 69.75p 68.00p 68.00p 68138
23/02/2015 69.20p 69.20p 68.00p 68.50p 103649
20/02/2015 69.45p 69.45p 68.44p 68.62p 28956
19/02/2015 69.00p 69.54p 68.50p 68.50p 36369
18/02/2015 69.00p 69.74p 68.63p 69.00p 482592
17/02/2015 68.25p 69.49p 67.56p 69.00p 80750
16/02/2015 69.25p 69.75p 67.95p 69.25p 61026
13/02/2015 67.75p 69.25p 67.00p 69.25p 47723
12/02/2015 69.25p 69.25p 67.57p 68.25p 17942
11/02/2015 67.95p 68.00p 67.26p 68.00p 54229
10/02/2015 68.00p 68.40p 67.77p 68.00p 12110
09/02/2015 67.25p 68.00p 67.25p 68.00p 12952
06/02/2015 69.00p 69.50p 67.31p 69.00p 60792
05/02/2015 67.75p 68.58p 67.50p 67.75p 65054
04/02/2015 68.00p 69.00p 67.16p 69.00p 40056
03/02/2015 67.25p 68.75p 67.00p 67.25p 60421
02/02/2015 66.50p 69.75p 66.50p 69.00p 152728
30/01/2015 68.50p 69.20p 66.45p 67.75p 234094
29/01/2015 69.78p 69.85p 69.00p 69.75p 6907
28/01/2015 71.00p 71.00p 69.00p 69.00p 25044
27/01/2015 70.50p 71.28p 69.00p 69.50p 84015
26/01/2015 71.00p 72.05p 69.75p 69.75p 104858
23/01/2015 71.75p 72.00p 70.06p 70.75p 140952
22/01/2015 69.50p 72.00p 68.00p 72.00p 251017
21/01/2015 68.50p 69.50p 67.20p 69.25p 52794
20/01/2015 67.75p 68.50p 67.19p 68.50p 38035
19/01/2015 68.25p 68.50p 66.69p 68.50p 101820
16/01/2015 67.00p 68.50p 66.50p 68.50p 156003
15/01/2015 66.25p 67.50p 66.25p 67.50p 104310
14/01/2015 65.75p 67.75p 65.75p 67.50p 35785
13/01/2015 67.50p 68.00p 66.72p 67.50p 53232
12/01/2015 66.25p 67.00p 65.50p 67.00p 64067
09/01/2015 66.50p 66.75p 65.75p 66.75p 19261
08/01/2015 66.50p 66.96p 65.50p 66.75p 48376
07/01/2015 66.75p 68.00p 66.75p 68.00p 4756
06/01/2015 68.00p 68.00p 66.61p 68.00p 15005
05/01/2015 68.00p 68.37p 67.00p 68.00p 219798
02/01/2015 67.50p 68.37p 66.37p 68.00p 32314
31/12/2014 68.00p 68.25p 67.22p 68.25p 29540
30/12/2014 68.00p 68.00p 66.50p 68.00p 102676
29/12/2014 68.00p 68.33p 66.50p 68.00p 88287
24/12/2014 68.50p 68.50p 67.64p 68.50p 8934
23/12/2014 66.25p 67.47p 66.25p 66.75p 49391
22/12/2014 66.00p 67.28p 65.09p 67.00p 140536
19/12/2014 66.00p 66.49p 64.25p 64.25p 134997
18/12/2014 66.00p 66.80p 65.25p 66.50p 286593
17/12/2014 64.50p 64.50p 63.50p 63.50p 63017
16/12/2014 64.50p 64.50p 62.75p 63.75p 24821
15/12/2014 62.75p 63.75p 62.75p 62.75p 36552
12/12/2014 62.75p 63.75p 62.75p 63.75p 111355
11/12/2014 63.00p 63.37p 63.00p 63.25p 32372
10/12/2014 63.25p 63.25p 62.63p 63.25p 30856
09/12/2014 62.85p 63.00p 62.50p 63.00p 18666
08/12/2014 62.50p 63.39p 62.50p 62.50p 24826
05/12/2014 62.25p 62.75p 62.25p 62.75p 91576
04/12/2014 62.00p 62.50p 62.00p 62.00p 7338
03/12/2014 61.25p 62.25p 61.25p 62.25p 70243
02/12/2014 63.00p 63.00p 61.45p 63.00p 215114
01/12/2014 61.50p 62.00p 61.00p 61.62p 42412
28/11/2014 62.00p 62.00p 61.35p 61.75p 65714
27/11/2014 60.80p 61.94p 60.80p 61.62p 3743
26/11/2014 60.00p 62.12p 60.00p 61.00p 93081
25/11/2014 59.50p 60.69p 59.25p 60.25p 85830
24/11/2014 58.00p 58.53p 58.00p 58.50p 72917
21/11/2014 58.00p 58.50p 57.00p 58.50p 140666
20/11/2014 58.50p 58.51p 57.60p 58.50p 109936
19/11/2014 59.00p 59.12p 58.50p 58.75p 109416
18/11/2014 59.56p 59.69p 58.76p 59.50p 13210
17/11/2014 59.50p 60.55p 57.55p 59.00p 120473
14/11/2014 60.75p 60.75p 59.00p 59.75p 58768
13/11/2014 60.01p 60.87p 60.01p 60.87p 16358
12/11/2014 60.00p 60.90p 60.00p 60.62p 59399
11/11/2014 60.26p 61.12p 60.00p 61.00p 18072
10/11/2014 61.25p 61.25p 60.00p 60.00p 124411
07/11/2014 60.00p 60.50p 60.00p 60.50p 186119
06/11/2014 61.00p 61.01p 60.00p 60.50p 395355
05/11/2014 61.00p 61.37p 60.60p 60.87p 38279
04/11/2014 61.00p 61.15p 60.44p 60.50p 30026
03/11/2014 60.50p 61.00p 60.50p 60.50p 583245
31/10/2014 59.75p 61.00p 59.25p 60.00p 734779
30/10/2014 60.25p 61.56p 59.50p 59.50p 141752
29/10/2014 60.00p 60.18p 60.00p 60.00p 123743
28/10/2014 59.74p 61.25p 59.74p 60.25p 18449
27/10/2014 61.75p 61.75p 59.50p 59.75p 489321
24/10/2014 61.75p 62.00p 61.10p 62.00p 11553
23/10/2014 61.50p 61.50p 61.00p 61.50p 62609
22/10/2014 61.00p 61.75p 61.00p 61.00p 69955
21/10/2014 59.00p 62.02p 59.00p 61.25p 376044
20/10/2014 59.25p 59.25p 59.00p 59.25p 98677
17/10/2014 59.50p 59.50p 57.50p 59.25p 575366
16/10/2014 59.50p 59.67p 58.50p 59.00p 132439
15/10/2014 59.25p 59.25p 58.75p 58.75p 34871
14/10/2014 57.25p 59.38p 57.25p 59.38p 31205
13/10/2014 58.50p 59.40p 57.13p 58.50p 442984
10/10/2014 61.50p 61.65p 57.44p 58.50p 264536
09/10/2014 64.00p 64.00p 61.00p 62.00p 2100494
08/10/2014 64.00p 64.50p 63.66p 64.00p 267983
07/10/2014 64.00p 64.50p 64.00p 64.00p 93013
06/10/2014 64.00p 64.50p 63.50p 64.50p 153587
03/10/2014 63.75p 64.50p 63.50p 64.50p 940671
02/10/2014 64.00p 64.50p 64.00p 64.50p 62167
01/10/2014 64.00p 64.25p 64.00p 64.00p 99904
30/09/2014 64.00p 64.35p 63.50p 63.50p 219579
29/09/2014 64.75p 65.69p 64.00p 64.00p 167653
26/09/2014 64.50p 65.00p 64.00p 64.50p 605275
25/09/2014 64.75p 64.85p 64.25p 64.75p 144897
24/09/2014 64.75p 65.58p 64.50p 64.50p 188192
23/09/2014 64.75p 64.94p 64.25p 64.88p 42322
22/09/2014 64.75p 64.94p 64.53p 64.75p 34340
19/09/2014 65.25p 65.94p 64.50p 64.50p 354739
18/09/2014 64.75p 65.00p 64.63p 64.63p 79158
17/09/2014 64.25p 65.50p 64.25p 64.75p 236378
16/09/2014 63.50p 65.55p 63.50p 64.00p 1425498
15/09/2014 63.00p 64.00p 63.00p 63.75p 41471
12/09/2014 63.00p 63.50p 63.00p 63.25p 45062
11/09/2014 62.75p 62.94p 62.75p 62.75p 39618
10/09/2014 62.75p 63.00p 62.04p 63.00p 101244
09/09/2014 61.50p 62.50p 61.50p 62.00p 184011
08/09/2014 61.75p 61.75p 61.25p 61.25p 119368
05/09/2014 61.50p 61.50p 61.25p 61.25p 93907
04/09/2014 61.25p 61.41p 61.01p 61.25p 81291
03/09/2014 61.25p 61.50p 60.50p 61.25p 167618
02/09/2014 61.00p 61.08p 60.50p 60.50p 44958
01/09/2014 61.25p 61.25p 60.00p 60.75p 65648
29/08/2014 61.00p 61.00p 60.00p 60.00p 47684

*Close Price adjusted for both dividends and splits