Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/09/2013 55.50p 56.56p 55.00p 55.50p 52187
02/09/2013 57.00p 57.00p 55.22p 56.50p 36252
30/08/2013 55.89p 56.69p 55.89p 56.12p 37183
29/08/2013 56.25p 56.31p 55.25p 56.12p 103147
28/08/2013 55.00p 56.00p 54.00p 55.25p 513026
27/08/2013 55.00p 56.72p 54.00p 54.50p 89845
23/08/2013 56.00p 56.75p 55.00p 55.00p 98751
22/08/2013 56.25p 57.25p 55.00p 55.00p 73989
21/08/2013 57.25p 57.50p 55.00p 56.50p 73288
20/08/2013 55.25p 57.50p 55.00p 55.25p 191867
19/08/2013 56.00p 57.75p 55.00p 55.25p 236031
16/08/2013 55.50p 56.49p 54.75p 55.00p 196136
15/08/2013 57.75p 57.75p 55.50p 55.50p 22389
14/08/2013 56.00p 58.33p 56.00p 57.00p 112241
13/08/2013 56.00p 57.00p 55.05p 56.50p 31306
12/08/2013 56.00p 56.75p 54.75p 56.25p 67159
09/08/2013 55.75p 56.00p 53.25p 56.00p 100061
08/08/2013 57.00p 57.00p 52.78p 55.00p 241024
07/08/2013 56.50p 57.94p 56.50p 56.75p 70633
06/08/2013 58.48p 58.48p 57.50p 57.75p 24930
05/08/2013 58.25p 59.25p 57.17p 57.63p 58867
02/08/2013 56.55p 59.00p 56.55p 59.00p 12867
01/08/2013 58.49p 58.49p 56.55p 57.50p 14649
31/07/2013 59.75p 59.75p 56.25p 56.25p 53608
30/07/2013 59.25p 59.60p 57.00p 57.00p 50476
29/07/2013 59.08p 59.75p 58.75p 59.38p 104604
26/07/2013 57.50p 59.50p 57.50p 59.00p 114025
25/07/2013 58.75p 59.86p 58.00p 58.00p 187824
24/07/2013 57.00p 60.00p 56.57p 59.75p 686826
23/07/2013 54.75p 57.00p 54.12p 57.00p 321066
22/07/2013 54.75p 54.75p 54.10p 54.50p 51865
19/07/2013 55.00p 55.50p 53.86p 54.50p 91975
18/07/2013 55.75p 56.12p 53.95p 55.25p 178819
17/07/2013 55.75p 57.06p 54.12p 54.50p 247260
16/07/2013 53.50p 56.66p 53.25p 54.75p 427995
15/07/2013 52.75p 53.90p 52.50p 53.25p 98472
12/07/2013 54.00p 54.74p 52.50p 53.50p 76152
11/07/2013 54.75p 56.25p 53.00p 53.00p 138425
10/07/2013 54.75p 55.25p 53.00p 54.50p 129514
09/07/2013 52.00p 57.30p 50.00p 54.25p 604022
08/07/2013 48.50p 51.00p 48.50p 51.00p 108159
05/07/2013 48.75p 49.55p 48.50p 49.00p 59585
04/07/2013 50.00p 50.00p 48.50p 48.75p 130814
03/07/2013 48.50p 49.68p 48.25p 48.50p 103404
02/07/2013 48.75p 50.12p 47.75p 48.25p 203051
01/07/2013 48.00p 48.67p 47.25p 47.75p 940190
28/06/2013 45.75p 47.93p 45.75p 47.25p 263723
27/06/2013 47.00p 47.90p 47.00p 47.00p 44385
26/06/2013 47.00p 47.50p 46.53p 47.38p 403882
25/06/2013 45.75p 48.00p 45.75p 47.00p 161019
24/06/2013 46.75p 47.50p 44.16p 46.00p 272245
21/06/2013 47.00p 48.71p 47.00p 47.00p 233078
20/06/2013 48.50p 48.75p 46.50p 47.62p 482207
19/06/2013 48.00p 48.85p 48.00p 48.75p 28936
18/06/2013 47.00p 48.25p 46.75p 48.00p 240760
17/06/2013 48.00p 48.75p 48.00p 48.00p 80750
14/06/2013 49.00p 49.00p 47.75p 48.00p 54416
13/06/2013 48.00p 48.25p 47.50p 47.75p 564665
12/06/2013 48.00p 49.00p 48.00p 48.00p 169457
11/06/2013 49.00p 49.06p 47.25p 48.50p 521292
10/06/2013 49.00p 49.75p 48.75p 48.75p 2230395
07/06/2013 51.00p 51.00p 47.00p 49.00p 430896
06/06/2013 49.75p 50.00p 48.00p 49.50p 84815
05/06/2013 49.00p 50.00p 47.75p 48.00p 492068
04/06/2013 50.75p 51.16p 47.25p 48.00p 210047
03/06/2013 51.00p 51.00p 49.00p 50.00p 187373
31/05/2013 49.75p 51.00p 49.25p 50.13p 250088
30/05/2013 47.50p 51.00p 47.50p 49.75p 309874
29/05/2013 51.00p 51.75p 48.00p 48.50p 256991
28/05/2013 47.75p 52.00p 45.50p 49.50p 538032
24/05/2013 45.00p 47.75p 43.85p 45.50p 510152
23/05/2013 42.50p 44.50p 42.00p 44.50p 528907
22/05/2013 41.75p 43.30p 41.75p 42.00p 198679
21/05/2013 41.50p 43.00p 41.50p 43.00p 139085
20/05/2013 40.75p 42.50p 40.75p 41.75p 70200
17/05/2013 41.50p 42.25p 40.75p 41.62p 103108
16/05/2013 41.50p 41.50p 40.37p 41.00p 53821
15/05/2013 40.25p 41.13p 40.05p 40.25p 112451
14/05/2013 39.50p 42.25p 39.50p 40.00p 193356
13/05/2013 39.50p 41.00p 39.50p 40.25p 143678
10/05/2013 40.50p 40.50p 39.70p 40.00p 175369
09/05/2013 40.25p 40.55p 39.83p 40.50p 114007
08/05/2013 40.75p 41.98p 40.25p 40.25p 82511
07/05/2013 41.50p 41.56p 40.25p 40.50p 72953
03/05/2013 40.75p 42.00p 40.17p 42.00p 44037
02/05/2013 40.00p 42.00p 40.00p 40.50p 997703
01/05/2013 40.25p 41.25p 39.50p 41.25p 88016
30/04/2013 39.50p 40.25p 39.50p 39.50p 84148
29/04/2013 41.00p 41.28p 39.50p 40.00p 227826
26/04/2013 40.00p 40.50p 39.50p 40.00p 116638
25/04/2013 40.00p 40.50p 39.94p 40.00p 1519678
24/04/2013 40.00p 40.74p 39.50p 39.50p 106175
23/04/2013 40.74p 40.74p 40.06p 40.50p 43824
22/04/2013 40.25p 41.25p 40.00p 40.63p 56951
19/04/2013 40.00p 41.13p 40.00p 41.00p 180856
18/04/2013 40.00p 40.95p 39.95p 40.50p 349675
17/04/2013 40.00p 40.98p 40.00p 40.50p 84506
16/04/2013 41.50p 42.20p 40.00p 40.00p 498724
15/04/2013 42.00p 42.20p 40.96p 42.00p 145293
12/04/2013 43.00p 43.00p 41.20p 42.00p 137657
11/04/2013 40.50p 43.00p 40.50p 43.00p 159028
10/04/2013 41.50p 42.50p 40.41p 42.50p 340334
09/04/2013 42.00p 42.00p 41.38p 41.50p 274527
08/04/2013 41.00p 42.75p 40.50p 41.62p 367452
05/04/2013 39.25p 41.50p 39.00p 40.50p 1161694
04/04/2013 40.00p 41.50p 39.00p 40.00p 512794
03/04/2013 41.50p 42.03p 39.00p 39.00p 209101
02/04/2013 38.50p 40.50p 38.49p 39.50p 367548
28/03/2013 38.00p 38.80p 37.50p 38.00p 297451
27/03/2013 38.75p 38.75p 38.00p 38.25p 189058
26/03/2013 39.00p 40.40p 38.00p 38.50p 148043
25/03/2013 39.00p 41.00p 38.00p 39.00p 819633
22/03/2013 37.50p 38.00p 36.50p 38.00p 618767
21/03/2013 37.30p 38.50p 37.00p 37.25p 179810
20/03/2013 41.50p 41.50p 37.08p 37.75p 621520
19/03/2013 39.00p 45.00p 36.94p 40.00p 1332602
18/03/2013 36.57p 38.16p 36.57p 38.00p 248621
15/03/2013 36.44p 38.52p 36.44p 38.39p 775713
14/03/2013 36.96p 38.39p 36.46p 37.09p 319971
13/03/2013 36.96p 37.48p 36.44p 36.57p 471597
12/03/2013 36.96p 38.52p 36.57p 36.96p 485692
11/03/2013 37.25p 38.52p 36.96p 38.52p 213798
08/03/2013 37.48p 38.65p 36.96p 36.96p 261897
07/03/2013 37.87p 39.04p 37.87p 37.87p 542578
06/03/2013 38.91p 39.07p 37.74p 39.04p 276549
05/03/2013 39.56p 39.64p 37.74p 39.04p 259840
04/03/2013 39.04p 41.12p 37.22p 39.56p 476734
01/03/2013 36.44p 39.04p 35.83p 38.78p 717513
28/02/2013 35.92p 37.22p 31.75p 35.40p 799288
27/02/2013 37.35p 37.48p 36.44p 37.22p 241065
26/02/2013 37.48p 37.82p 36.57p 36.96p 191460
25/02/2013 39.17p 40.08p 37.35p 37.35p 130520
22/02/2013 37.48p 38.16p 36.96p 37.48p 203101
21/02/2013 38.52p 39.95p 38.00p 38.00p 201476
20/02/2013 39.04p 39.95p 38.49p 39.95p 342537
19/02/2013 33.84p 40.86p 32.86p 39.04p 1720282
18/02/2013 41.38p 41.90p 40.34p 40.86p 147158
15/02/2013 40.99p 42.42p 40.21p 40.34p 181949
14/02/2013 41.38p 42.42p 39.69p 42.42p 134138
13/02/2013 40.08p 41.64p 39.05p 41.64p 60623
12/02/2013 41.77p 42.68p 40.06p 41.12p 187255
11/02/2013 42.03p 42.52p 40.47p 40.99p 191460
08/02/2013 41.38p 42.52p 41.18p 42.16p 183487
07/02/2013 42.03p 42.95p 41.12p 41.12p 203514
06/02/2013 43.60p 43.73p 41.64p 42.95p 127879
05/02/2013 41.90p 43.73p 41.90p 43.21p 330283
04/02/2013 42.16p 44.25p 40.99p 42.95p 568730
01/02/2013 39.30p 43.17p 39.30p 42.03p 689702
31/01/2013 38.52p 40.96p 38.03p 39.30p 136800
30/01/2013 40.60p 40.60p 38.01p 38.13p 350642
29/01/2013 39.95p 42.16p 38.65p 40.60p 408026
28/01/2013 42.16p 43.16p 40.60p 41.64p 398766
25/01/2013 42.68p 43.21p 40.60p 41.64p 646428
24/01/2013 40.99p 43.21p 40.08p 41.64p 1175363
23/01/2013 39.04p 43.15p 34.77p 40.60p 5444450
22/01/2013 62.07p 62.73p 60.90p 62.40p 46201
21/01/2013 62.47p 62.99p 61.68p 62.73p 98237
18/01/2013 61.82p 61.95p 59.94p 61.95p 95713
17/01/2013 60.90p 62.47p 60.90p 60.90p 331476
16/01/2013 59.60p 61.82p 59.47p 59.47p 56827
15/01/2013 60.25p 61.42p 59.72p 59.86p 70055
14/01/2013 61.82p 61.82p 59.47p 61.42p 80790
11/01/2013 58.04p 62.38p 57.52p 61.29p 196716
10/01/2013 56.48p 58.04p 56.48p 57.26p 168457
09/01/2013 54.53p 57.26p 53.62p 57.26p 406130
08/01/2013 53.49p 54.92p 52.81p 54.53p 421800
07/01/2013 53.10p 53.62p 52.12p 53.62p 86801
04/01/2013 52.97p 52.97p 50.49p 52.97p 69627
03/01/2013 52.05p 54.14p 50.75p 51.01p 154022
02/01/2013 54.14p 54.14p 52.05p 52.05p 31690
31/12/2012 53.62p 54.14p 50.49p 51.01p 41278
28/12/2012 54.01p 54.14p 51.66p 52.05p 47431
27/12/2012 50.49p 54.40p 50.49p 53.88p 193986
24/12/2012 48.93p 50.36p 47.57p 50.36p 51100
21/12/2012 44.25p 48.93p 44.20p 48.93p 593171
20/12/2012 44.25p 45.29p 43.47p 43.86p 141413
19/12/2012 43.21p 44.04p 42.44p 43.21p 684508
18/12/2012 42.29p 44.25p 42.29p 43.08p 111352
17/12/2012 44.12p 44.25p 42.16p 42.42p 314094
14/12/2012 43.99p 43.99p 42.74p 43.47p 669078
13/12/2012 42.68p 44.12p 42.68p 43.73p 253681
12/12/2012 44.77p 45.50p 43.73p 43.73p 769597
11/12/2012 45.03p 45.40p 44.77p 44.77p 241832
10/12/2012 44.77p 45.60p 44.64p 44.90p 187646
07/12/2012 43.60p 45.39p 43.60p 44.77p 287672
06/12/2012 45.16p 46.38p 43.21p 43.21p 197048
05/12/2012 43.86p 46.29p 43.86p 44.51p 132683
04/12/2012 44.77p 45.16p 44.25p 44.64p 246838
03/12/2012 45.81p 47.89p 44.77p 44.77p 189131
30/11/2012 44.77p 47.76p 44.77p 46.20p 2336638
29/11/2012 48.41p 48.41p 43.62p 45.81p 383173
28/11/2012 47.63p 48.54p 46.33p 47.76p 492940
27/11/2012 50.49p 50.49p 46.59p 47.11p 707134
26/11/2012 49.32p 50.10p 48.93p 50.10p 63658
23/11/2012 48.54p 50.31p 48.41p 48.54p 132251
22/11/2012 47.37p 48.74p 46.98p 48.28p 369345
21/11/2012 48.15p 48.67p 47.15p 48.41p 1942274
20/11/2012 49.45p 50.49p 48.15p 48.15p 157478
19/11/2012 49.58p 50.36p 49.45p 50.23p 1220635
16/11/2012 51.40p 52.17p 49.19p 49.45p 1303891

*Close Price adjusted for both dividends and splits