Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/11/2012 51.27p 52.39p 51.27p 51.79p 707180
14/11/2012 52.18p 53.10p 51.53p 52.05p 152071
13/11/2012 51.92p 52.40p 51.79p 51.79p 310701
12/11/2012 52.18p 54.22p 51.53p 52.05p 84063
09/11/2012 54.27p 54.70p 52.58p 52.71p 223841
08/11/2012 54.27p 55.04p 53.62p 54.27p 116523
07/11/2012 53.49p 54.79p 52.55p 52.97p 424349
06/11/2012 57.26p 57.97p 53.23p 54.14p 764327
05/11/2012 73.92p 76.13p 47.37p 55.57p 1204696
02/11/2012 74.57p 74.96p 73.53p 73.53p 38767
01/11/2012 75.87p 76.00p 74.50p 76.00p 11734
31/10/2012 75.87p 75.87p 73.40p 73.40p 11989
30/10/2012 75.74p 77.04p 74.44p 76.39p 47656
29/10/2012 74.96p 77.03p 74.26p 76.91p 198260
26/10/2012 74.05p 76.26p 74.05p 76.26p 14306
25/10/2012 73.66p 76.78p 73.66p 76.78p 115060
24/10/2012 72.62p 74.70p 71.32p 74.70p 16713
23/10/2012 74.05p 75.48p 73.40p 75.48p 20542
22/10/2012 73.30p 75.07p 73.23p 74.18p 19841
19/10/2012 75.35p 75.35p 72.88p 72.88p 38600
18/10/2012 72.88p 75.35p 72.88p 74.44p 41925
17/10/2012 74.83p 75.07p 73.01p 73.01p 41157
16/10/2012 74.96p 76.00p 73.92p 73.92p 70520
15/10/2012 73.92p 74.44p 71.45p 72.75p 38166
12/10/2012 72.23p 73.92p 71.93p 73.92p 30631
11/10/2012 71.32p 71.32p 70.50p 71.05p 36877
10/10/2012 70.66p 71.42p 70.40p 70.40p 28875
09/10/2012 70.92p 71.05p 70.79p 70.79p 16085
08/10/2012 70.92p 73.11p 70.27p 70.53p 22909
05/10/2012 74.31p 74.44p 73.11p 74.44p 9006
04/10/2012 74.05p 74.18p 71.17p 73.92p 17316
03/10/2012 74.44p 74.44p 70.92p 74.44p 19746
02/10/2012 73.27p 76.00p 73.27p 76.00p 14139
01/10/2012 71.45p 74.56p 71.32p 71.32p 4049604
28/09/2012 72.88p 74.44p 71.84p 74.44p 85521
27/09/2012 72.88p 74.31p 72.64p 72.75p 7235
26/09/2012 74.31p 74.31p 71.32p 71.84p 116523
25/09/2012 71.97p 72.36p 71.42p 71.58p 18999
24/09/2012 72.88p 74.02p 71.42p 72.88p 22407
21/09/2012 73.66p 73.66p 71.57p 72.88p 42367
20/09/2012 71.47p 74.83p 71.47p 74.83p 25168
19/09/2012 73.27p 75.77p 70.92p 72.36p 126033
18/09/2012 74.70p 74.70p 71.32p 71.32p 20486
17/09/2012 75.87p 76.00p 72.23p 74.18p 47698
14/09/2012 72.10p 73.80p 71.69p 72.10p 441523
13/09/2012 72.03p 73.40p 72.03p 73.40p 9559
12/09/2012 71.97p 72.43p 71.84p 71.97p 425323
11/09/2012 75.48p 75.87p 71.49p 75.35p 248563
10/09/2012 73.19p 75.87p 72.88p 75.87p 10270
07/09/2012 72.88p 75.87p 72.13p 75.87p 76346
06/09/2012 68.71p 72.75p 68.71p 72.75p 135121
05/09/2012 68.19p 70.27p 68.19p 70.27p 50433
04/09/2012 67.02p 69.86p 67.02p 68.71p 121558
03/09/2012 70.53p 70.53p 66.63p 66.63p 46728
31/08/2012 70.01p 71.58p 68.32p 68.32p 64496
30/08/2012 70.27p 71.58p 70.27p 70.27p 29961
29/08/2012 70.79p 71.73p 70.40p 70.40p 30760
28/08/2012 70.79p 74.44p 70.79p 70.79p 53432
24/08/2012 71.05p 73.92p 71.05p 72.94p 62056
23/08/2012 71.97p 73.40p 70.79p 71.32p 119901
22/08/2012 70.90p 73.22p 70.90p 72.62p 49584
21/08/2012 67.93p 73.64p 66.81p 72.62p 171423
20/08/2012 77.04p 80.19p 76.00p 76.00p 23873
17/08/2012 80.03p 80.16p 78.57p 80.16p 39766
16/08/2012 78.99p 81.21p 78.55p 79.19p 25579
15/08/2012 79.12p 80.82p 77.31p 80.16p 46113
14/08/2012 79.12p 79.63p 76.52p 78.47p 66057
13/08/2012 78.08p 78.08p 77.04p 77.04p 114049
10/08/2012 78.86p 80.64p 76.87p 77.30p 191320
09/08/2012 80.29p 80.29p 78.24p 79.51p 781052
08/08/2012 77.69p 80.16p 77.04p 79.77p 42626
07/08/2012 78.08p 79.30p 76.45p 76.65p 49905
06/08/2012 75.61p 77.48p 75.48p 75.48p 62847
03/08/2012 77.40p 77.40p 76.52p 76.52p 60763
02/08/2012 74.44p 79.03p 74.44p 75.48p 15418
01/08/2012 74.65p 79.64p 74.65p 77.37p 18784
31/07/2012 75.48p 80.16p 75.48p 78.60p 36502
30/07/2012 77.82p 77.82p 75.50p 75.87p 34410
27/07/2012 74.96p 75.40p 73.92p 73.92p 17735
26/07/2012 76.52p 78.73p 74.98p 78.08p 51432
25/07/2012 76.52p 76.52p 74.05p 74.05p 14464
24/07/2012 76.52p 76.52p 74.44p 74.44p 7446
23/07/2012 74.57p 75.91p 74.44p 74.96p 36590
20/07/2012 74.83p 78.43p 73.40p 73.40p 13217
19/07/2012 76.65p 78.08p 74.44p 78.08p 113438
18/07/2012 74.44p 76.52p 74.44p 76.52p 11277
17/07/2012 74.18p 75.96p 73.40p 74.44p 101155
16/07/2012 73.48p 78.60p 73.48p 76.52p 56220
13/07/2012 76.64p 78.80p 73.66p 73.66p 69736
12/07/2012 73.53p 77.82p 73.40p 73.40p 34277
11/07/2012 79.12p 79.64p 74.35p 79.64p 67052
10/07/2012 73.27p 78.38p 72.88p 72.88p 31638
09/07/2012 78.21p 78.21p 72.88p 75.48p 60054
06/07/2012 81.21p 82.49p 79.12p 80.68p 2130730
05/07/2012 83.29p 83.29p 80.16p 83.29p 23604
04/07/2012 78.88p 82.38p 78.88p 82.38p 6174
03/07/2012 82.64p 83.42p 80.23p 83.42p 9309
02/07/2012 80.03p 83.29p 78.21p 79.64p 50666
29/06/2012 78.08p 81.05p 78.05p 80.55p 228475
28/06/2012 79.51p 79.51p 78.99p 79.25p 171512
27/06/2012 81.73p 81.80p 80.68p 80.68p 4368
26/06/2012 81.73p 82.77p 79.64p 81.73p 197986
25/06/2012 81.86p 83.30p 80.16p 80.16p 229066
22/06/2012 81.73p 83.81p 81.73p 83.29p 56861
21/06/2012 83.29p 83.29p 80.71p 81.73p 22666
20/06/2012 83.55p 83.81p 82.10p 82.51p 67911
19/06/2012 83.29p 83.55p 82.29p 83.55p 35981
18/06/2012 82.90p 83.81p 81.86p 83.48p 81743
15/06/2012 82.77p 83.16p 81.99p 82.25p 191150
14/06/2012 81.73p 82.90p 80.24p 82.90p 300007
13/06/2012 79.77p 81.73p 77.75p 80.16p 225232
12/06/2012 79.64p 80.29p 76.13p 80.29p 88409
11/06/2012 73.53p 79.64p 70.79p 79.64p 2714290
08/06/2012 90.58p 90.58p 85.50p 85.50p 46174
07/06/2012 88.49p 91.10p 87.19p 87.71p 301940
06/06/2012 86.02p 90.18p 86.02p 89.27p 46931
01/06/2012 90.18p 90.18p 87.71p 89.40p 80381
31/05/2012 88.10p 92.19p 87.45p 91.10p 237267
30/05/2012 86.41p 88.88p 86.16p 87.58p 17664
29/05/2012 88.88p 92.83p 88.75p 89.27p 39493
28/05/2012 88.62p 91.81p 87.19p 87.19p 170219
25/05/2012 92.53p 93.70p 90.05p 91.10p 70147
24/05/2012 93.83p 95.00p 91.10p 91.10p 139490
23/05/2012 95.26p 96.56p 93.52p 95.52p 29210
22/05/2012 93.05p 96.69p 91.62p 96.69p 179607
21/05/2012 95.52p 95.52p 91.75p 92.72p 9112
18/05/2012 99.42p 99.42p 93.18p 93.70p 118195
17/05/2012 97.86p 99.42p 96.73p 99.42p 61864
16/05/2012 100.73p 100.73p 97.60p 97.60p 53659
15/05/2012 104.11p 104.11p 100.28p 103.33p 55186
14/05/2012 104.11p 104.63p 100.25p 104.11p 679336
11/05/2012 102.55p 106.71p 102.55p 103.59p 273208
10/05/2012 97.73p 102.03p 97.73p 101.90p 239580
09/05/2012 95.78p 98.90p 93.09p 97.73p 372976
08/05/2012 92.92p 93.31p 92.40p 93.31p 1287
04/05/2012 97.08p 97.08p 91.62p 91.88p 14592
03/05/2012 95.26p 97.34p 93.50p 96.30p 58632
02/05/2012 98.90p 98.90p 94.28p 95.78p 72257
01/05/2012 96.30p 98.52p 93.80p 97.21p 74790
30/04/2012 94.74p 98.36p 94.74p 96.30p 104288
27/04/2012 95.78p 97.34p 92.14p 97.34p 75273
26/04/2012 95.65p 95.78p 90.86p 94.74p 44445
25/04/2012 93.70p 94.22p 92.14p 94.09p 56900
24/04/2012 91.10p 92.93p 90.05p 91.62p 25318
23/04/2012 89.53p 92.53p 88.62p 91.10p 94107
20/04/2012 92.14p 92.14p 88.56p 91.36p 69744
19/04/2012 92.40p 92.40p 89.70p 91.62p 69346
18/04/2012 91.36p 91.75p 89.55p 91.75p 52543
17/04/2012 91.10p 92.66p 87.81p 91.10p 62865
16/04/2012 91.10p 92.53p 91.10p 91.10p 139484
13/04/2012 91.49p 92.40p 90.58p 91.23p 24394
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

*Close Price adjusted for both dividends and splits