Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits