Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/04/2012 91.10p 91.36p 89.01p 90.84p 71138
11/04/2012 91.10p 91.49p 90.08p 91.49p 38755
10/04/2012 91.10p 92.53p 90.62p 91.10p 67102
05/04/2012 91.10p 92.14p 90.49p 91.03p 68313
04/04/2012 90.97p 92.01p 88.49p 90.18p 255256
03/04/2012 91.62p 92.14p 90.97p 91.36p 51112
02/04/2012 96.82p 96.82p 91.10p 92.01p 114041
30/03/2012 96.17p 96.17p 92.73p 93.83p 64910
29/03/2012 94.87p 95.78p 93.44p 95.00p 123779
28/03/2012 95.26p 95.78p 93.70p 95.65p 305868
27/03/2012 96.30p 96.56p 94.51p 94.74p 179976
26/03/2012 95.00p 96.17p 92.58p 96.17p 162675
23/03/2012 95.00p 95.39p 93.87p 95.00p 54754
22/03/2012 93.31p 95.26p 91.75p 95.26p 226037
21/03/2012 95.00p 95.17p 90.71p 93.70p 512272
20/03/2012 102.55p 102.55p 90.19p 95.26p 1397721
19/03/2012 102.55p 106.19p 102.55p 105.93p 132211
16/03/2012 100.34p 103.81p 99.95p 101.12p 102409
15/03/2012 102.16p 103.46p 99.97p 102.55p 46931
14/03/2012 103.98p 104.51p 102.05p 103.98p 23272
13/03/2012 103.72p 103.98p 101.14p 103.98p 22636
12/03/2012 102.03p 103.85p 100.47p 103.85p 107517
09/03/2012 104.76p 104.76p 101.78p 104.11p 87800
08/03/2012 107.23p 107.23p 101.40p 104.11p 145889
07/03/2012 105.28p 105.28p 103.26p 104.63p 39145
06/03/2012 103.07p 104.63p 103.07p 104.11p 47254
05/03/2012 104.63p 106.20p 103.98p 105.67p 23616
02/03/2012 104.11p 107.23p 104.11p 107.23p 244975
01/03/2012 105.67p 105.67p 102.66p 104.76p 67141
29/02/2012 104.11p 106.58p 103.19p 106.06p 50103
28/02/2012 104.63p 106.58p 104.11p 105.15p 42546
27/02/2012 109.32p 109.32p 103.59p 104.11p 60976
24/02/2012 109.84p 109.84p 108.32p 109.32p 31307
23/02/2012 111.92p 111.92p 108.27p 110.36p 93599
22/02/2012 113.48p 114.00p 109.77p 112.96p 226279
21/02/2012 111.53p 115.30p 111.40p 114.00p 782466
20/02/2012 114.52p 114.52p 111.50p 112.18p 26147
17/02/2012 114.52p 114.52p 111.40p 111.40p 29304
16/02/2012 112.44p 114.26p 111.21p 114.26p 152228
15/02/2012 112.57p 114.13p 111.92p 112.44p 31494
14/02/2012 111.92p 113.48p 110.88p 112.96p 200712
13/02/2012 112.96p 114.52p 112.83p 112.96p 68403
10/02/2012 110.75p 112.96p 110.62p 112.44p 130224
09/02/2012 111.99p 112.91p 109.15p 111.40p 250142
08/02/2012 108.14p 112.78p 104.24p 110.75p 1174699
07/02/2012 106.71p 108.01p 104.32p 107.88p 218214
06/02/2012 106.71p 107.49p 105.24p 105.80p 26868
03/02/2012 106.71p 106.71p 104.11p 106.32p 60984
02/02/2012 106.71p 110.88p 105.52p 109.84p 101145
01/02/2012 101.51p 106.19p 101.51p 106.19p 205985
31/01/2012 100.47p 104.50p 100.47p 102.16p 138199
30/01/2012 98.38p 101.51p 98.38p 100.99p 128645
27/01/2012 102.29p 104.45p 100.47p 100.99p 77151
26/01/2012 101.12p 101.69p 100.65p 100.73p 70203
25/01/2012 97.86p 103.07p 97.34p 101.90p 24551
24/01/2012 96.04p 99.55p 95.04p 98.38p 46806
23/01/2012 96.69p 99.16p 93.46p 96.95p 47948
20/01/2012 93.18p 98.90p 93.12p 95.00p 175505
19/01/2012 99.95p 101.45p 92.79p 92.79p 219774
18/01/2012 96.04p 99.82p 93.70p 99.82p 107658
17/01/2012 97.86p 97.86p 93.76p 94.48p 133947
16/01/2012 92.66p 97.09p 92.66p 93.70p 35169
13/01/2012 93.44p 96.82p 93.44p 96.82p 111646
12/01/2012 96.82p 97.86p 93.70p 96.82p 403684
11/01/2012 93.05p 95.65p 91.62p 92.66p 48009
10/01/2012 89.14p 97.99p 87.85p 93.70p 208640
09/01/2012 87.58p 89.14p 84.07p 89.14p 38811
06/01/2012 87.06p 88.39p 86.87p 86.93p 87514
05/01/2012 86.93p 88.49p 86.93p 87.71p 49179
04/01/2012 87.45p 88.88p 87.19p 88.88p 156646
03/01/2012 88.23p 90.58p 85.43p 90.58p 36212
30/12/2011 87.45p 87.45p 83.29p 86.67p 65925
29/12/2011 88.10p 88.14p 84.33p 86.41p 25863
28/12/2011 84.46p 90.45p 84.46p 88.10p 51590
23/12/2011 86.41p 87.58p 86.41p 87.58p 3181
22/12/2011 84.98p 90.58p 84.85p 87.58p 134664
21/12/2011 84.59p 87.58p 84.59p 86.02p 3644
20/12/2011 84.72p 88.23p 84.33p 88.23p 133782
19/12/2011 84.59p 88.49p 84.46p 87.32p 40331
16/12/2011 84.46p 90.84p 84.46p 86.67p 67738
15/12/2011 84.59p 89.53p 84.59p 89.01p 21595
14/12/2011 89.53p 89.53p 85.37p 89.27p 26708
13/12/2011 87.45p 89.53p 84.80p 89.53p 187725
12/12/2011 94.35p 94.35p 87.45p 87.45p 129360
09/12/2011 89.66p 91.36p 88.66p 90.58p 31215
08/12/2011 93.96p 94.61p 88.62p 90.71p 134218
07/12/2011 89.53p 94.74p 89.53p 92.40p 77205
06/12/2011 87.19p 91.94p 86.41p 89.01p 142385
05/12/2011 89.01p 90.58p 88.49p 90.58p 112036
02/12/2011 87.45p 90.05p 85.37p 90.05p 103232
01/12/2011 91.88p 91.88p 83.29p 83.29p 106311
30/11/2011 89.14p 93.70p 89.14p 91.23p 153102
29/11/2011 92.53p 92.66p 88.49p 92.66p 193485
28/11/2011 88.49p 90.58p 87.45p 90.58p 221968
25/11/2011 91.10p 91.15p 88.49p 90.05p 23811
24/11/2011 91.36p 92.97p 91.23p 91.23p 9250
23/11/2011 91.62p 92.40p 88.50p 91.23p 172144
22/11/2011 96.30p 96.30p 91.10p 92.40p 48754
21/11/2011 96.30p 97.73p 95.13p 97.73p 51943
18/11/2011 97.73p 99.94p 94.61p 97.73p 189689
17/11/2011 93.57p 99.45p 91.33p 99.16p 109875
16/11/2011 83.29p 96.30p 83.29p 93.31p 157330
15/11/2011 82.51p 82.51p 78.86p 80.68p 47798
14/11/2011 80.68p 82.12p 80.68p 82.12p 54220
11/11/2011 83.16p 83.29p 81.06p 82.25p 79564
10/11/2011 83.29p 83.86p 81.14p 83.03p 28399
09/11/2011 85.76p 85.89p 82.25p 84.98p 24075
08/11/2011 82.25p 85.89p 81.36p 84.59p 47873
07/11/2011 85.63p 85.76p 82.38p 82.77p 57094
04/11/2011 85.24p 85.89p 84.59p 85.37p 99313
03/11/2011 83.29p 86.93p 82.99p 86.93p 24050
02/11/2011 83.29p 84.72p 81.73p 83.16p 32024
01/11/2011 82.25p 83.81p 82.25p 83.68p 56208
31/10/2011 82.90p 84.85p 81.60p 83.29p 112335
28/10/2011 85.89p 85.89p 83.19p 85.89p 20622
27/10/2011 85.37p 87.32p 83.42p 85.24p 81309
26/10/2011 81.73p 85.37p 81.73p 85.37p 41159
25/10/2011 80.95p 83.42p 80.95p 82.25p 87562
24/10/2011 79.51p 83.29p 79.51p 83.16p 38185
21/10/2011 82.64p 82.90p 82.25p 82.77p 44937
20/10/2011 82.25p 83.29p 82.25p 82.77p 13175
19/10/2011 83.29p 83.29p 79.62p 83.29p 40611
18/10/2011 83.29p 83.29p 80.68p 83.16p 33125
17/10/2011 83.29p 84.33p 82.25p 83.29p 204110
14/10/2011 83.29p 83.29p 82.25p 83.29p 79814
13/10/2011 82.38p 83.29p 80.08p 83.29p 124563
12/10/2011 78.86p 82.64p 78.21p 82.38p 64738
11/10/2011 81.47p 82.25p 79.25p 80.29p 42469
10/10/2011 83.29p 83.29p 79.79p 81.21p 99820
07/10/2011 83.03p 83.03p 80.16p 80.95p 81470
06/10/2011 81.73p 83.29p 78.30p 83.29p 51058
05/10/2011 78.08p 81.47p 78.08p 81.47p 51853
04/10/2011 78.08p 79.25p 75.22p 79.25p 105794
03/10/2011 77.04p 80.55p 77.04p 80.16p 200064
30/09/2011 79.25p 80.50p 73.92p 78.08p 662832
29/09/2011 83.94p 83.94p 79.12p 79.90p 228323
28/09/2011 83.81p 85.37p 83.29p 84.72p 109913
27/09/2011 82.25p 85.21p 82.25p 84.85p 45637
26/09/2011 83.03p 86.98p 82.27p 84.85p 72322
23/09/2011 87.71p 87.84p 83.81p 84.46p 100947
22/09/2011 90.58p 90.58p 86.67p 87.58p 51077
21/09/2011 92.66p 94.09p 90.58p 90.58p 66636
20/09/2011 89.14p 94.22p 85.61p 93.31p 58623
19/09/2011 88.10p 90.05p 87.67p 90.05p 77843
16/09/2011 89.01p 90.05p 87.97p 89.01p 124027
15/09/2011 91.36p 91.36p 88.36p 88.62p 14427
14/09/2011 88.49p 90.58p 88.49p 90.45p 78239
13/09/2011 89.79p 90.18p 87.61p 88.49p 230207
12/09/2011 89.79p 90.97p 89.79p 89.79p 24013
09/09/2011 89.27p 91.10p 89.27p 90.71p 61276
08/09/2011 88.49p 89.53p 87.71p 89.53p 85247
07/09/2011 87.45p 88.49p 85.83p 88.49p 26664
06/09/2011 84.98p 86.02p 84.72p 85.89p 233389
05/09/2011 88.49p 89.01p 85.50p 85.50p 63498
02/09/2011 89.66p 90.45p 89.01p 89.27p 36390
01/09/2011 93.70p 93.70p 89.14p 91.10p 50591
31/08/2011 89.14p 96.30p 88.49p 96.30p 154773
30/08/2011 83.81p 88.49p 83.29p 88.49p 130806
26/08/2011 84.98p 85.27p 82.90p 84.85p 229842
25/08/2011 87.19p 88.49p 84.59p 87.19p 44463
24/08/2011 83.16p 86.15p 80.82p 85.89p 630804
23/08/2011 89.53p 89.53p 80.16p 80.82p 328064
22/08/2011 89.92p 90.97p 88.49p 88.49p 74450
19/08/2011 92.14p 92.79p 89.01p 89.27p 190484
18/08/2011 98.38p 99.20p 92.75p 93.83p 129930
17/08/2011 99.82p 100.47p 98.12p 98.90p 148419
16/08/2011 97.34p 97.34p 96.87p 97.21p 67588
15/08/2011 98.25p 98.57p 95.91p 97.60p 94781
12/08/2011 98.64p 98.77p 94.74p 97.47p 40930
11/08/2011 102.03p 104.37p 98.90p 98.90p 415278
10/08/2011 103.59p 103.59p 98.90p 100.47p 1370337
09/08/2011 97.34p 102.16p 96.96p 101.51p 167963
08/08/2011 96.82p 102.42p 96.72p 101.51p 98571
05/08/2011 93.70p 100.73p 93.70p 100.73p 159574
04/08/2011 103.33p 103.85p 101.51p 101.51p 95340
03/08/2011 105.15p 105.15p 102.03p 102.03p 42177
02/08/2011 103.20p 108.79p 103.07p 105.28p 63416
01/08/2011 104.11p 105.02p 102.98p 103.59p 72560
29/07/2011 104.37p 105.15p 101.77p 103.07p 381740
28/07/2011 105.02p 105.02p 102.42p 104.11p 133578
27/07/2011 106.58p 106.71p 104.58p 106.32p 197734
26/07/2011 107.10p 107.62p 105.23p 106.71p 404564
25/07/2011 107.75p 108.53p 104.24p 108.14p 97455
22/07/2011 109.32p 110.43p 108.79p 108.79p 29634
21/07/2011 110.36p 110.36p 108.27p 109.58p 130839
20/07/2011 111.92p 111.92p 110.89p 111.14p 170186
19/07/2011 110.62p 113.43p 110.62p 111.92p 172026
18/07/2011 112.96p 112.96p 110.94p 111.92p 170732
15/07/2011 116.47p 117.12p 112.70p 112.96p 163435
14/07/2011 117.12p 121.16p 117.12p 118.68p 141099
13/07/2011 121.68p 122.33p 117.77p 122.33p 54838
12/07/2011 114.65p 121.29p 114.65p 121.29p 94825
11/07/2011 119.21p 122.46p 117.12p 122.46p 69596
08/07/2011 122.20p 123.76p 118.82p 119.21p 103718
07/07/2011 120.38p 125.84p 116.86p 125.45p 136760
06/07/2011 125.45p 125.45p 118.16p 122.33p 113348
05/07/2011 117.51p 122.59p 117.38p 121.03p 64726
04/07/2011 115.95p 120.12p 115.95p 119.08p 48067
01/07/2011 115.95p 117.77p 114.52p 117.25p 609671
30/06/2011 115.17p 116.21p 113.09p 113.09p 354982

*Close Price adjusted for both dividends and splits