Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/06/2011 114.65p 115.04p 112.72p 114.78p 468645
28/06/2011 112.70p 115.30p 112.70p 114.65p 755423
27/06/2011 117.12p 117.25p 114.52p 115.82p 1240925
24/06/2011 112.57p 118.55p 112.57p 117.25p 60905
23/06/2011 115.04p 117.90p 115.04p 115.69p 9102
22/06/2011 116.86p 118.55p 116.34p 117.12p 55597
21/06/2011 116.86p 119.21p 115.82p 118.16p 61237
20/06/2011 114.78p 118.42p 111.40p 114.52p 166006
17/06/2011 117.77p 119.73p 109.84p 109.84p 548985
16/06/2011 117.90p 119.14p 115.69p 118.42p 205875
15/06/2011 122.59p 122.59p 117.64p 117.64p 74694
14/06/2011 124.41p 124.41p 117.77p 117.77p 110167
13/06/2011 122.46p 125.06p 119.48p 120.90p 106276
10/06/2011 122.33p 124.41p 119.21p 119.73p 196293
09/06/2011 124.67p 124.67p 120.51p 122.33p 82530
08/06/2011 121.29p 124.19p 121.29p 122.33p 90094
07/06/2011 124.93p 125.32p 120.77p 122.46p 123245
06/06/2011 130.14p 130.14p 123.11p 123.11p 32831
03/06/2011 126.49p 126.75p 124.93p 125.45p 120342
02/06/2011 124.93p 125.97p 124.93p 124.93p 174165
01/06/2011 128.05p 128.84p 124.93p 125.97p 99395
31/05/2011 123.89p 130.14p 123.89p 130.14p 126728
27/05/2011 122.72p 125.45p 121.84p 124.93p 94577
26/05/2011 123.50p 126.75p 122.20p 122.85p 47442
25/05/2011 122.59p 123.89p 122.59p 123.63p 29911
24/05/2011 125.71p 125.71p 122.59p 124.80p 515954
23/05/2011 122.59p 126.10p 122.59p 125.97p 209831
20/05/2011 127.53p 127.53p 124.93p 126.88p 85546
19/05/2011 124.41p 127.53p 124.41p 127.53p 911357
18/05/2011 122.59p 125.71p 122.59p 125.58p 164456
17/05/2011 124.02p 129.49p 124.02p 128.05p 348168
16/05/2011 129.75p 130.14p 127.53p 129.62p 83844
13/05/2011 127.40p 131.05p 127.40p 129.75p 68284
12/05/2011 127.53p 128.58p 127.53p 128.58p 79366
11/05/2011 126.49p 130.66p 126.49p 127.79p 84993
10/05/2011 126.62p 128.84p 126.49p 127.79p 280771
09/05/2011 128.58p 128.71p 126.88p 128.32p 165113
06/05/2011 125.45p 129.49p 125.45p 127.53p 210228
05/05/2011 125.97p 127.14p 125.97p 126.62p 86762
04/05/2011 125.97p 131.18p 125.45p 126.88p 349172
03/05/2011 130.66p 130.66p 127.27p 128.32p 204984
28/04/2011 126.36p 129.10p 125.19p 128.18p 65312
27/04/2011 126.23p 127.53p 125.45p 126.49p 114806
26/04/2011 124.02p 127.53p 124.02p 124.93p 52256
21/04/2011 127.40p 127.40p 124.28p 124.93p 117328
20/04/2011 124.02p 126.23p 123.89p 125.84p 169975
19/04/2011 126.23p 126.49p 124.41p 124.93p 114867
18/04/2011 124.15p 127.86p 124.15p 127.27p 140075
15/04/2011 128.71p 128.71p 124.41p 125.58p 316015
14/04/2011 129.75p 130.14p 126.75p 127.53p 74099
13/04/2011 129.10p 129.36p 126.72p 128.58p 317517
12/04/2011 130.14p 130.79p 125.97p 127.14p 2294701
11/04/2011 132.74p 135.47p 130.79p 131.18p 98786
08/04/2011 132.22p 135.21p 132.22p 132.87p 91701
07/04/2011 134.04p 134.04p 132.61p 132.74p 198489
06/04/2011 132.74p 134.04p 132.74p 134.04p 51644
05/04/2011 135.34p 136.25p 132.74p 133.65p 400576
04/04/2011 135.34p 138.47p 134.30p 136.64p 452742
01/04/2011 136.64p 138.34p 134.43p 136.77p 598337
31/03/2011 136.90p 141.59p 135.99p 137.95p 274830
30/03/2011 134.82p 141.33p 134.82p 141.33p 227821
29/03/2011 132.22p 141.59p 132.22p 141.59p 298249
28/03/2011 134.56p 134.56p 132.01p 133.78p 112170
25/03/2011 131.44p 133.91p 130.59p 133.26p 261296
24/03/2011 128.05p 132.74p 128.05p 132.61p 130605
23/03/2011 124.93p 132.74p 124.93p 132.74p 496279
22/03/2011 117.12p 130.66p 110.75p 130.66p 449874
21/03/2011 123.37p 124.93p 117.25p 120.77p 130090
18/03/2011 117.77p 123.37p 117.77p 122.33p 158886
17/03/2011 119.08p 121.94p 119.08p 119.86p 42622
16/03/2011 118.82p 122.33p 118.29p 120.25p 133959
15/03/2011 118.68p 120.12p 117.12p 117.12p 290223
14/03/2011 125.97p 125.97p 121.42p 121.81p 529780
11/03/2011 127.01p 128.84p 125.06p 125.06p 339120
10/03/2011 127.01p 127.01p 124.28p 125.84p 757880
09/03/2011 124.80p 126.49p 123.24p 125.97p 554247
08/03/2011 125.84p 128.32p 123.32p 128.05p 95678
07/03/2011 127.14p 127.38p 122.03p 127.27p 58846
04/03/2011 122.85p 126.36p 122.85p 125.71p 113699
03/03/2011 120.77p 122.85p 120.77p 122.33p 75301
02/03/2011 117.12p 122.07p 116.62p 121.94p 385196
01/03/2011 122.20p 122.20p 117.83p 119.73p 265618
28/02/2011 120.77p 122.72p 119.47p 119.73p 324756
25/02/2011 124.80p 127.01p 121.94p 125.19p 83449
24/02/2011 125.71p 126.23p 121.68p 122.85p 195121
23/02/2011 121.81p 124.80p 121.68p 123.24p 214751
22/02/2011 122.33p 123.37p 121.29p 123.37p 178324
21/02/2011 120.77p 124.67p 120.77p 122.85p 67986
18/02/2011 121.81p 123.95p 121.42p 122.33p 54660
17/02/2011 123.50p 125.97p 122.07p 124.67p 150213
16/02/2011 124.02p 124.93p 121.55p 124.93p 330189
15/02/2011 125.58p 127.01p 122.46p 124.41p 86463
14/02/2011 130.01p 130.01p 125.80p 127.27p 118786
11/02/2011 121.16p 124.93p 121.16p 124.80p 217951
10/02/2011 126.62p 127.53p 119.86p 120.90p 704636
09/02/2011 127.40p 130.01p 127.09p 127.92p 124075
08/02/2011 126.23p 128.84p 126.23p 128.84p 112393
07/02/2011 127.66p 129.75p 127.45p 128.05p 154374
04/02/2011 126.36p 130.14p 126.23p 129.10p 274232
03/02/2011 116.60p 127.01p 116.60p 126.10p 1643176
02/02/2011 120.12p 120.12p 114.52p 115.56p 390537
01/02/2011 118.42p 120.38p 114.52p 119.73p 285653
31/01/2011 119.86p 121.68p 116.86p 117.25p 434798
28/01/2011 123.89p 124.67p 118.29p 119.73p 1249024
27/01/2011 126.75p 134.69p 114.00p 124.93p 4784580
26/01/2011 149.27p 154.21p 149.27p 153.95p 241367
25/01/2011 149.53p 152.00p 149.53p 149.92p 43977
24/01/2011 150.83p 151.48p 149.79p 150.44p 180915
21/01/2011 147.32p 150.31p 146.75p 148.88p 92746
20/01/2011 145.10p 146.79p 144.45p 146.79p 532983
19/01/2011 150.96p 151.74p 142.11p 146.79p 2024955
18/01/2011 154.34p 154.44p 150.96p 152.26p 276482
17/01/2011 157.21p 157.30p 147.32p 154.60p 364748
14/01/2011 163.97p 165.40p 157.21p 157.21p 196009
13/01/2011 171.26p 171.26p 164.23p 164.23p 341375
12/01/2011 171.78p 171.78p 168.14p 168.14p 101330
11/01/2011 170.74p 171.13p 168.66p 170.74p 181709
10/01/2011 171.78p 174.01p 165.53p 170.22p 466873
07/01/2011 171.26p 172.56p 168.98p 171.78p 339296
06/01/2011 164.49p 173.99p 164.49p 173.60p 806237
05/01/2011 161.89p 167.49p 160.88p 167.49p 554548
04/01/2011 162.54p 162.93p 160.20p 162.93p 176564
31/12/2010 159.81p 162.28p 159.74p 160.33p 24034
30/12/2010 161.11p 161.24p 159.04p 159.94p 26975
29/12/2010 161.63p 162.54p 159.29p 160.72p 69899
24/12/2010 159.81p 160.95p 158.90p 159.16p 4084
23/12/2010 159.81p 160.33p 158.77p 159.81p 86586
22/12/2010 162.02p 162.02p 160.33p 160.59p 151325
21/12/2010 159.29p 163.45p 159.29p 163.06p 153988
20/12/2010 158.77p 160.77p 158.68p 160.33p 159319
17/12/2010 158.77p 160.72p 158.77p 160.33p 233539
16/12/2010 156.16p 160.07p 156.16p 160.07p 178055
15/12/2010 159.16p 159.16p 156.82p 159.03p 411818
14/12/2010 157.99p 160.07p 155.32p 160.07p 357195
13/12/2010 156.03p 159.68p 156.03p 159.68p 44073
10/12/2010 155.12p 158.25p 154.91p 157.99p 209514
09/12/2010 155.38p 155.67p 153.15p 155.38p 311061
08/12/2010 154.99p 155.64p 150.98p 155.64p 340887
07/12/2010 148.36p 155.12p 148.36p 155.12p 1046271
06/12/2010 147.84p 153.30p 145.75p 150.96p 546655
03/12/2010 139.51p 147.97p 137.29p 147.97p 381886
02/12/2010 135.34p 140.03p 135.34p 140.03p 137928
01/12/2010 131.18p 136.64p 131.18p 136.64p 375791
30/11/2010 133.52p 135.34p 131.57p 135.34p 331768
29/11/2010 133.52p 135.34p 132.38p 134.30p 124817
26/11/2010 134.04p 134.04p 132.22p 133.26p 83426
25/11/2010 135.34p 135.34p 131.70p 133.39p 28403
24/11/2010 134.30p 134.30p 133.26p 133.52p 172441
23/11/2010 131.18p 134.82p 131.18p 133.39p 332192
22/11/2010 129.88p 133.26p 128.66p 133.26p 98825
19/11/2010 127.53p 129.62p 127.53p 128.18p 96760
18/11/2010 128.32p 129.62p 127.01p 128.05p 97993
17/11/2010 127.53p 128.68p 125.71p 127.53p 68416
16/11/2010 126.49p 127.40p 125.19p 125.71p 196791
15/11/2010 126.49p 128.45p 125.19p 128.32p 199292
12/11/2010 127.40p 128.91p 125.86p 128.05p 126803
11/11/2010 124.67p 128.45p 124.67p 128.45p 85445
10/11/2010 124.41p 127.30p 123.89p 125.71p 177855
09/11/2010 126.49p 127.89p 124.02p 125.45p 338974
08/11/2010 125.97p 128.45p 125.19p 126.23p 43594
05/11/2010 125.45p 126.56p 124.93p 125.71p 191458
04/11/2010 123.89p 126.49p 123.89p 125.97p 527485
03/11/2010 124.41p 125.58p 124.07p 125.06p 209099
02/11/2010 124.93p 126.10p 122.72p 125.32p 302184
01/11/2010 122.72p 125.97p 122.72p 124.93p 133446
29/10/2010 122.46p 125.97p 122.09p 125.32p 181636
28/10/2010 122.33p 123.37p 122.33p 122.85p 99424
27/10/2010 120.77p 123.63p 120.77p 123.37p 208780
26/10/2010 119.34p 123.89p 119.21p 123.37p 334108
25/10/2010 109.45p 118.68p 109.45p 117.38p 235800
22/10/2010 111.27p 113.42p 111.27p 112.44p 69970
21/10/2010 110.23p 113.22p 109.74p 111.92p 330035
20/10/2010 106.19p 111.92p 106.19p 110.23p 462054
19/10/2010 107.23p 109.32p 106.98p 107.49p 153465
18/10/2010 106.45p 108.40p 105.67p 106.06p 104273
15/10/2010 103.85p 108.79p 102.68p 108.53p 1452083
14/10/2010 105.67p 107.15p 104.50p 105.28p 233039
13/10/2010 104.63p 108.14p 104.63p 107.88p 134914
12/10/2010 105.67p 107.13p 105.67p 106.71p 115027
11/10/2010 105.15p 107.23p 104.63p 105.41p 56990
08/10/2010 103.85p 106.71p 103.85p 106.45p 518434
07/10/2010 106.32p 108.73p 106.19p 106.19p 520448
06/10/2010 107.23p 107.75p 105.67p 107.23p 1427094
05/10/2010 104.11p 107.75p 104.11p 106.71p 364806
04/10/2010 105.15p 106.71p 104.22p 105.15p 46618
01/10/2010 107.75p 107.75p 104.11p 104.76p 242450
30/09/2010 104.63p 106.58p 104.55p 105.54p 154163
29/09/2010 105.93p 105.93p 104.63p 105.54p 26411
28/09/2010 106.71p 109.32p 105.15p 107.23p 168463
27/09/2010 105.28p 108.27p 104.63p 106.97p 152234
24/09/2010 103.07p 108.27p 103.07p 105.54p 192760
23/09/2010 102.55p 107.49p 102.55p 107.49p 95146
22/09/2010 106.19p 108.14p 104.89p 106.71p 181576
21/09/2010 106.58p 108.14p 105.67p 106.19p 67402
20/09/2010 104.63p 108.01p 104.63p 106.84p 161756
17/09/2010 105.80p 106.78p 104.11p 104.11p 129535
16/09/2010 106.45p 106.45p 105.15p 105.93p 141188
15/09/2010 105.93p 106.71p 105.15p 105.54p 131064
14/09/2010 103.59p 107.23p 103.59p 105.41p 82890
13/09/2010 103.07p 108.25p 103.07p 106.19p 205822

*Close Price adjusted for both dividends and splits