Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/11/2023 62.20p 64.80p 58.20p 61.60p 203941
27/11/2023 63.20p 64.60p 61.60p 61.60p 409734
24/11/2023 63.20p 64.60p 63.20p 64.40p 79501
23/11/2023 62.20p 64.80p 62.20p 64.80p 111547
22/11/2023 63.80p 64.80p 62.76p 64.80p 178915
21/11/2023 61.20p 65.00p 61.00p 65.00p 239688
20/11/2023 64.80p 65.60p 63.20p 65.00p 308135
17/11/2023 63.60p 65.40p 63.60p 65.20p 161935
16/11/2023 65.40p 65.60p 64.20p 64.40p 298582
15/11/2023 64.20p 65.60p 63.40p 65.60p 165072
14/11/2023 65.40p 65.60p 64.16p 64.20p 678477
13/11/2023 62.40p 65.60p 61.70p 64.00p 629161
10/11/2023 62.20p 62.40p 61.20p 62.20p 97981
09/11/2023 61.80p 62.80p 60.60p 62.80p 226039
08/11/2023 60.20p 62.20p 60.20p 62.20p 887001
07/11/2023 62.00p 62.20p 60.95p 61.80p 101876
06/11/2023 62.00p 63.00p 60.60p 63.00p 399847
03/11/2023 61.20p 62.80p 60.66p 62.20p 343198
02/11/2023 62.40p 63.00p 61.00p 62.00p 143473
01/11/2023 62.00p 62.54p 61.00p 61.80p 46536
31/10/2023 62.40p 63.80p 61.80p 61.80p 201448
30/10/2023 59.00p 64.00p 58.78p 64.00p 294430
27/10/2023 60.00p 61.00p 58.20p 60.00p 64472
26/10/2023 61.00p 62.08p 57.90p 60.60p 279939
25/10/2023 63.00p 63.00p 60.20p 63.00p 76041
24/10/2023 60.60p 62.80p 60.20p 60.20p 85649
23/10/2023 61.20p 62.40p 60.48p 60.60p 99910
20/10/2023 62.40p 63.00p 61.34p 61.40p 49358
19/10/2023 62.80p 62.80p 60.50p 62.80p 26742
18/10/2023 61.20p 62.80p 61.20p 62.20p 49616
17/10/2023 62.80p 62.80p 60.20p 62.80p 276289
16/10/2023 61.60p 62.80p 60.00p 60.00p 138800
13/10/2023 61.00p 62.25p 61.00p 61.00p 117352
12/10/2023 63.00p 63.00p 61.20p 62.00p 96901
11/10/2023 60.40p 62.40p 60.40p 62.40p 215392
10/10/2023 61.00p 61.81p 60.50p 61.00p 152683
09/10/2023 61.00p 61.80p 60.00p 61.80p 48731
06/10/2023 61.00p 61.80p 60.00p 60.00p 144580
05/10/2023 60.60p 62.80p 60.00p 61.00p 124589
04/10/2023 60.00p 61.00p 60.00p 60.60p 207731
03/10/2023 61.40p 62.20p 60.00p 60.00p 99948
02/10/2023 62.40p 62.40p 61.44p 62.40p 104366
29/09/2023 61.00p 62.80p 59.68p 62.00p 216114
28/09/2023 62.00p 63.20p 59.92p 62.40p 354743
27/09/2023 62.20p 63.60p 62.00p 62.00p 137803
26/09/2023 62.00p 62.38p 62.00p 62.00p 80280
25/09/2023 64.00p 64.60p 62.00p 62.00p 93740
22/09/2023 64.00p 66.40p 62.40p 62.40p 372817
21/09/2023 65.00p 65.00p 63.80p 64.00p 252376
20/09/2023 62.60p 64.60p 62.20p 63.80p 234491
19/09/2023 61.40p 62.60p 61.40p 62.60p 190726
18/09/2023 62.00p 62.80p 61.40p 61.40p 435410
15/09/2023 61.00p 62.40p 60.00p 62.00p 118225
14/09/2023 60.20p 61.60p 60.00p 60.20p 107956
13/09/2023 60.40p 61.40p 60.40p 60.40p 124804
12/09/2023 61.60p 61.60p 60.43p 61.00p 174202
11/09/2023 61.40p 61.60p 60.60p 60.60p 206927
08/09/2023 61.60p 61.60p 61.20p 61.60p 689233
07/09/2023 62.60p 63.92p 59.80p 61.60p 876740
06/09/2023 67.00p 68.40p 62.40p 62.60p 4344022
05/09/2023 67.60p 68.00p 67.16p 67.80p 788571
04/09/2023 68.80p 68.80p 67.40p 67.80p 1220400
01/09/2023 68.00p 68.20p 67.00p 67.60p 143244
31/08/2023 68.80p 69.40p 68.00p 68.00p 406953
30/08/2023 70.00p 71.80p 68.00p 69.00p 93422
29/08/2023 69.00p 70.80p 68.00p 69.00p 247625
25/08/2023 68.60p 69.00p 68.04p 68.60p 155279
24/08/2023 68.80p 70.80p 68.34p 68.80p 62317
23/08/2023 67.80p 69.60p 67.60p 69.40p 147209
22/08/2023 69.80p 69.80p 67.71p 68.80p 358278
21/08/2023 70.00p 71.80p 68.00p 68.00p 1595249
18/08/2023 69.80p 71.60p 68.80p 70.00p 109628
17/08/2023 69.80p 70.00p 66.96p 69.80p 496466
16/08/2023 69.20p 71.00p 69.08p 70.20p 182393
15/08/2023 69.00p 71.00p 68.40p 69.40p 250567
14/08/2023 69.00p 70.00p 68.05p 70.00p 57769
11/08/2023 69.00p 69.80p 68.40p 69.00p 94375
10/08/2023 69.00p 70.00p 68.00p 70.00p 62012
09/08/2023 69.20p 70.00p 67.20p 69.00p 1379453
08/08/2023 69.80p 71.30p 67.86p 69.20p 765356
07/08/2023 70.00p 71.80p 67.20p 70.00p 659167
04/08/2023 69.40p 71.40p 67.40p 67.40p 339810
03/08/2023 69.60p 70.60p 67.06p 70.60p 702448
02/08/2023 69.20p 71.80p 68.60p 69.80p 360682
01/08/2023 70.60p 75.00p 69.00p 70.60p 324467
31/07/2023 72.80p 74.80p 69.40p 70.60p 182794
28/07/2023 72.00p 74.80p 69.00p 71.80p 634275
27/07/2023 74.20p 74.30p 67.50p 72.00p 608661
26/07/2023 75.40p 75.80p 73.20p 73.40p 379714
25/07/2023 72.40p 76.20p 72.40p 75.00p 1235273
24/07/2023 73.80p 73.80p 72.00p 73.00p 471692
21/07/2023 72.80p 74.80p 71.20p 74.00p 94868
20/07/2023 73.00p 73.64p 71.60p 72.60p 300315
19/07/2023 72.80p 73.00p 70.55p 71.80p 1989935
18/07/2023 69.20p 73.00p 69.20p 72.20p 710613
17/07/2023 68.40p 69.80p 68.40p 69.00p 1284327
14/07/2023 68.80p 69.00p 68.00p 68.60p 553333
13/07/2023 68.40p 70.00p 67.84p 68.80p 272621
12/07/2023 70.00p 71.52p 68.80p 69.00p 435195
11/07/2023 68.80p 70.00p 66.98p 69.60p 1633735
10/07/2023 70.00p 70.00p 67.20p 69.00p 570316
07/07/2023 69.40p 70.00p 67.20p 68.00p 309174
06/07/2023 70.00p 70.00p 68.20p 69.80p 142148
05/07/2023 68.60p 70.00p 68.60p 70.00p 149167
04/07/2023 69.80p 72.00p 68.00p 69.60p 1537438
03/07/2023 68.40p 71.80p 67.60p 69.00p 1954300
30/06/2023 68.80p 71.35p 68.00p 68.00p 152956
29/06/2023 70.40p 70.40p 68.20p 70.00p 173533
28/06/2023 66.00p 70.58p 66.00p 69.00p 2588839
27/06/2023 69.40p 69.40p 67.00p 67.20p 278534
26/06/2023 69.80p 70.20p 67.80p 69.20p 282328
23/06/2023 70.00p 72.80p 68.00p 68.00p 796616
22/06/2023 70.60p 72.00p 68.20p 71.40p 470497
21/06/2023 70.20p 70.80p 68.20p 70.00p 165462
20/06/2023 69.80p 71.80p 67.60p 71.00p 376576
19/06/2023 69.20p 70.40p 68.00p 68.00p 510499
16/06/2023 70.20p 71.80p 67.05p 70.40p 299710
15/06/2023 68.60p 71.60p 66.20p 71.20p 1448557
14/06/2023 61.00p 68.32p 61.00p 67.60p 513489
13/06/2023 61.40p 63.80p 60.00p 61.20p 61453
12/06/2023 61.40p 63.50p 60.00p 61.20p 137274
09/06/2023 64.00p 64.00p 61.40p 64.00p 99066
08/06/2023 61.20p 63.00p 60.00p 61.90p 46364
07/06/2023 60.00p 62.60p 60.00p 61.30p 134657
06/06/2023 61.20p 62.80p 60.20p 62.80p 144466
05/06/2023 62.00p 62.80p 59.40p 61.40p 212388
02/06/2023 62.80p 63.60p 62.00p 63.00p 91155
01/06/2023 62.20p 64.80p 62.00p 63.40p 11962
31/05/2023 62.20p 65.40p 62.00p 62.20p 211831
30/05/2023 63.00p 65.00p 62.60p 63.80p 144973
26/05/2023 64.00p 65.00p 63.00p 64.20p 1253833
25/05/2023 64.60p 64.60p 63.60p 63.90p 75034
24/05/2023 65.00p 67.00p 63.80p 64.20p 452486
23/05/2023 64.20p 66.80p 63.20p 64.60p 65061
22/05/2023 64.20p 65.80p 63.93p 64.20p 18183
19/05/2023 63.00p 65.80p 63.00p 64.00p 492987
18/05/2023 63.60p 65.80p 63.43p 64.00p 333989
17/05/2023 64.80p 65.58p 64.80p 65.00p 38336
16/05/2023 64.80p 65.60p 64.20p 65.60p 228827
15/05/2023 65.00p 65.60p 64.20p 65.60p 45266
12/05/2023 65.00p 65.90p 63.20p 65.00p 544289
11/05/2023 65.00p 65.48p 64.00p 65.00p 123431
10/05/2023 65.20p 65.42p 63.00p 64.50p 137881
09/05/2023 65.00p 65.38p 62.40p 65.20p 91970
05/05/2023 62.00p 65.00p 61.70p 65.00p 5127598
04/05/2023 62.00p 62.80p 61.00p 62.80p 116799
03/05/2023 60.00p 63.40p 59.00p 63.00p 4516754
02/05/2023 60.40p 61.00p 58.20p 60.80p 109001
28/04/2023 59.60p 61.22p 58.20p 60.20p 67434
27/04/2023 60.40p 62.80p 59.00p 61.20p 452561
26/04/2023 58.60p 60.00p 58.40p 58.40p 200243
25/04/2023 59.00p 61.42p 58.07p 58.70p 411121
24/04/2023 60.00p 62.00p 57.40p 57.40p 386570
21/04/2023 60.80p 61.00p 59.20p 59.20p 408846
20/04/2023 60.20p 61.20p 59.20p 59.60p 409906
19/04/2023 61.80p 61.80p 59.58p 61.40p 316964
18/04/2023 60.60p 61.50p 60.36p 60.60p 81931
17/04/2023 61.80p 62.00p 59.80p 61.00p 11411
14/04/2023 61.80p 61.80p 61.00p 61.00p 117585
13/04/2023 60.80p 61.80p 60.00p 61.80p 239917
12/04/2023 60.00p 60.60p 59.80p 60.00p 113258
11/04/2023 60.00p 61.00p 60.00p 60.80p 204616
06/04/2023 60.00p 60.80p 59.00p 60.80p 52308
05/04/2023 60.80p 60.80p 60.00p 60.20p 129859
04/04/2023 60.00p 60.80p 60.00p 60.00p 141280
03/04/2023 60.40p 61.80p 60.00p 60.40p 126058
31/03/2023 60.40p 61.80p 60.00p 61.10p 73817
30/03/2023 60.60p 61.60p 60.00p 60.90p 76028
29/03/2023 60.80p 62.80p 60.00p 60.60p 179968
28/03/2023 61.40p 61.40p 60.08p 60.40p 172401
27/03/2023 61.40p 63.40p 61.00p 61.00p 413191
24/03/2023 62.80p 62.80p 61.00p 61.90p 23499
23/03/2023 62.80p 62.80p 61.00p 61.00p 109275
22/03/2023 60.00p 61.80p 60.00p 61.80p 166042
21/03/2023 60.40p 62.00p 59.40p 61.80p 48701
20/03/2023 59.60p 61.80p 59.00p 60.00p 48581
17/03/2023 60.00p 62.00p 60.00p 60.00p 64202
16/03/2023 60.00p 61.80p 59.00p 60.00p 1170801
15/03/2023 61.60p 62.00p 60.40p 60.40p 174701
14/03/2023 62.00p 62.00p 60.09p 60.90p 31126
13/03/2023 62.00p 62.00p 60.20p 62.00p 116168
10/03/2023 60.20p 62.00p 60.00p 62.00p 263541
09/03/2023 60.00p 62.00p 60.00p 60.90p 951761
08/03/2023 61.00p 61.00p 60.00p 60.30p 54811
07/03/2023 62.00p 62.00p 60.00p 61.00p 28276
06/03/2023 60.00p 62.00p 58.00p 60.00p 106983
03/03/2023 61.80p 62.00p 60.00p 62.00p 48297
02/03/2023 60.80p 61.80p 60.00p 60.00p 39666
01/03/2023 60.80p 61.56p 60.59p 61.00p 643247
28/02/2023 62.00p 62.80p 60.00p 61.00p 79357
27/02/2023 61.00p 61.95p 60.00p 60.00p 61543
24/02/2023 62.40p 63.80p 61.60p 62.00p 412334
23/02/2023 62.20p 63.80p 62.00p 63.80p 29677
22/02/2023 63.20p 63.80p 62.20p 63.50p 20948
21/02/2023 63.20p 64.00p 62.40p 62.80p 25973
20/02/2023 62.00p 63.80p 62.00p 62.40p 60712
17/02/2023 62.20p 64.00p 61.60p 62.00p 168050
16/02/2023 62.00p 64.00p 62.00p 63.60p 267013
15/02/2023 63.60p 64.00p 63.00p 63.00p 29100
14/02/2023 64.00p 64.00p 63.00p 63.50p 124046

*Close Price adjusted for both dividends and splits