Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/05/2019 72.00p 73.30p 72.00p 73.30p 14983
28/05/2019 73.80p 73.80p 72.00p 72.20p 87423
24/05/2019 74.20p 74.40p 71.47p 73.00p 68378
23/05/2019 74.70p 75.23p 74.70p 75.00p 19428
22/05/2019 74.60p 75.35p 74.50p 74.50p 43163
21/05/2019 74.65p 75.49p 74.65p 75.00p 232276
20/05/2019 74.20p 74.80p 74.20p 74.50p 112236
17/05/2019 74.60p 74.80p 73.55p 73.90p 34588
16/05/2019 75.80p 75.80p 73.55p 74.00p 47445
15/05/2019 75.00p 75.68p 73.20p 74.30p 36069
14/05/2019 74.00p 74.31p 72.00p 72.40p 31943
13/05/2019 74.00p 75.35p 74.00p 74.00p 43017
10/05/2019 74.20p 74.50p 73.60p 73.80p 28479
09/05/2019 74.00p 75.00p 74.00p 75.00p 46936
08/05/2019 74.20p 75.22p 72.92p 73.60p 60194
07/05/2019 75.00p 75.80p 74.00p 74.00p 52392
03/05/2019 75.20p 77.20p 72.00p 72.00p 119566
02/05/2019 75.40p 77.00p 75.40p 75.70p 17212
01/05/2019 76.00p 77.20p 76.00p 76.40p 421164
30/04/2019 75.80p 77.80p 75.80p 76.20p 45187
29/04/2019 76.00p 77.00p 75.69p 76.00p 50846
26/04/2019 76.00p 76.00p 75.24p 76.00p 67481
25/04/2019 74.60p 76.00p 73.78p 75.80p 2655291
24/04/2019 73.20p 74.00p 71.00p 74.00p 213736
23/04/2019 74.00p 74.00p 73.41p 74.00p 30621
18/04/2019 73.20p 73.20p 72.27p 73.00p 63393
17/04/2019 74.00p 75.80p 73.00p 73.00p 10836
16/04/2019 73.20p 76.00p 73.20p 73.40p 96235
15/04/2019 73.60p 74.80p 72.60p 74.80p 25700
12/04/2019 69.80p 73.00p 68.00p 73.00p 181430
11/04/2019 68.00p 69.64p 68.00p 68.90p 9954
10/04/2019 66.40p 69.12p 66.10p 68.80p 252591
09/04/2019 66.60p 66.60p 66.30p 66.30p 12900
08/04/2019 66.00p 66.41p 66.00p 66.30p 44626
05/04/2019 66.20p 66.90p 66.00p 66.00p 76168
04/04/2019 67.20p 67.32p 66.00p 66.00p 103073
03/04/2019 67.00p 69.80p 66.00p 68.00p 132263
02/04/2019 67.00p 67.47p 66.80p 66.80p 38499
01/04/2019 70.00p 70.00p 66.80p 67.00p 92922
29/03/2019 67.60p 70.80p 67.60p 68.80p 21995
28/03/2019 66.20p 68.60p 66.20p 67.60p 42173
27/03/2019 66.20p 68.29p 66.00p 66.00p 42789
26/03/2019 67.00p 68.00p 66.00p 66.00p 33488
25/03/2019 68.60p 68.60p 67.23p 68.60p 511830
22/03/2019 67.40p 68.48p 67.00p 68.00p 34716
21/03/2019 66.20p 68.50p 66.20p 68.50p 93918
20/03/2019 68.20p 68.20p 66.00p 66.00p 85414
19/03/2019 66.00p 68.40p 66.00p 68.40p 55046
18/03/2019 66.00p 67.00p 66.00p 66.40p 48459
15/03/2019 65.20p 66.80p 65.20p 66.60p 40245
14/03/2019 66.00p 66.00p 64.70p 65.00p 465380
13/03/2019 65.00p 66.60p 65.00p 65.20p 45083
12/03/2019 66.00p 66.80p 65.00p 65.00p 184362
11/03/2019 66.00p 68.00p 66.00p 68.00p 8967
08/03/2019 66.20p 68.80p 66.00p 66.00p 37450
07/03/2019 66.00p 67.00p 65.60p 65.60p 56323
06/03/2019 66.20p 67.18p 66.00p 66.00p 16519
05/03/2019 66.20p 67.60p 66.00p 66.00p 109505
04/03/2019 66.00p 67.10p 65.60p 65.60p 25155
01/03/2019 66.60p 67.60p 65.80p 67.00p 12916
28/02/2019 67.00p 67.20p 66.49p 67.00p 5366
27/02/2019 70.60p 70.60p 66.64p 69.00p 28833
26/02/2019 68.00p 68.40p 68.00p 68.40p 14620
25/02/2019 66.00p 68.00p 66.00p 66.00p 56394
22/02/2019 67.20p 70.20p 67.00p 68.60p 39777
21/02/2019 67.00p 67.80p 66.79p 67.00p 14269
20/02/2019 67.40p 67.76p 66.00p 66.70p 90167
19/02/2019 67.60p 69.80p 67.00p 67.00p 98433
18/02/2019 67.00p 68.80p 66.20p 67.40p 156715
15/02/2019 68.20p 68.20p 66.20p 66.80p 106619
14/02/2019 66.00p 69.60p 66.00p 66.00p 334080
13/02/2019 67.80p 68.50p 66.00p 66.90p 110941
12/02/2019 68.20p 69.20p 67.13p 67.70p 39225
11/02/2019 68.00p 68.40p 67.05p 68.00p 61472
08/02/2019 69.00p 69.95p 67.20p 68.00p 38167
07/02/2019 68.20p 70.26p 68.00p 68.00p 54958
06/02/2019 69.20p 69.94p 67.00p 67.00p 60624
05/02/2019 69.45p 70.40p 69.45p 70.40p 6666
04/02/2019 71.20p 71.20p 69.60p 71.20p 50351
01/02/2019 69.20p 71.40p 69.20p 69.60p 27998
31/01/2019 70.00p 71.60p 70.00p 71.20p 16697
30/01/2019 70.80p 70.80p 70.00p 70.00p 39283
29/01/2019 70.00p 71.50p 70.00p 71.00p 15738
28/01/2019 70.00p 71.17p 68.20p 68.20p 132847
25/01/2019 71.60p 71.60p 69.94p 71.60p 25135
24/01/2019 71.40p 71.60p 70.58p 71.60p 7150
23/01/2019 71.60p 71.60p 70.00p 70.80p 21406
22/01/2019 71.60p 71.60p 71.20p 71.20p 26518
21/01/2019 71.00p 71.60p 70.56p 71.60p 59983
18/01/2019 71.60p 71.60p 70.60p 71.00p 23422
17/01/2019 71.00p 71.49p 69.00p 70.00p 23636
16/01/2019 71.00p 72.49p 71.00p 71.00p 13559
15/01/2019 72.00p 73.00p 72.00p 72.00p 109185
14/01/2019 73.40p 73.60p 71.00p 71.00p 79065
11/01/2019 72.00p 73.60p 72.00p 73.60p 67091
10/01/2019 72.20p 72.51p 71.22p 72.20p 17303
09/01/2019 71.60p 72.80p 70.40p 71.90p 48963
08/01/2019 72.80p 72.80p 71.80p 72.80p 72807
07/01/2019 72.80p 72.80p 71.44p 72.80p 50028
04/01/2019 73.00p 73.00p 70.42p 73.00p 8601
03/01/2019 71.60p 73.00p 69.53p 73.00p 36599
02/01/2019 72.20p 72.20p 69.60p 71.00p 7242
31/12/2018 72.38p 72.38p 70.50p 70.50p 1501
28/12/2018 69.00p 70.00p 69.00p 69.00p 31703
27/12/2018 70.20p 72.60p 70.20p 70.40p 3060
24/12/2018 70.00p 72.80p 69.00p 69.00p 18090
21/12/2018 69.20p 72.40p 69.00p 71.00p 76636
20/12/2018 70.00p 71.00p 69.00p 71.00p 65914
19/12/2018 69.00p 71.80p 69.00p 71.00p 10658
18/12/2018 72.60p 72.60p 70.00p 70.00p 22680
17/12/2018 70.80p 70.80p 69.20p 69.40p 21637
14/12/2018 71.20p 71.80p 70.80p 71.40p 101322
13/12/2018 71.60p 72.80p 70.00p 70.00p 112893
12/12/2018 71.00p 72.32p 70.00p 71.00p 139895
11/12/2018 71.00p 72.50p 71.00p 71.20p 62801
10/12/2018 71.40p 71.84p 71.00p 71.00p 56467
07/12/2018 72.40p 72.67p 71.10p 71.10p 12331
06/12/2018 71.00p 73.00p 70.00p 70.20p 84986
05/12/2018 72.00p 73.70p 71.00p 71.60p 61634
04/12/2018 72.00p 74.80p 71.20p 73.00p 7862
03/12/2018 74.20p 75.54p 73.00p 73.00p 212293
30/11/2018 74.80p 75.00p 73.20p 75.00p 131324
29/11/2018 72.80p 76.00p 71.95p 75.00p 107431
28/11/2018 71.40p 72.84p 70.62p 71.60p 77259
27/11/2018 68.80p 71.40p 67.72p 70.00p 157355
26/11/2018 66.20p 67.80p 66.20p 67.80p 64459
23/11/2018 67.60p 68.00p 64.80p 68.00p 36850
22/11/2018 66.40p 68.00p 66.40p 68.00p 18023
21/11/2018 65.60p 67.00p 65.10p 67.00p 1252564
20/11/2018 64.80p 67.00p 64.00p 66.80p 137527
19/11/2018 67.00p 67.00p 65.20p 67.00p 28837
16/11/2018 65.60p 67.10p 65.59p 67.00p 26651
15/11/2018 68.00p 68.00p 66.00p 67.80p 104860
14/11/2018 66.20p 68.00p 66.20p 68.00p 11942
13/11/2018 66.00p 66.73p 66.00p 66.00p 18994
12/11/2018 67.20p 68.89p 66.20p 66.20p 75933
09/11/2018 67.00p 69.00p 66.00p 69.00p 82664
08/11/2018 67.20p 68.80p 67.20p 68.00p 145749
07/11/2018 68.40p 69.90p 68.40p 69.00p 69098
06/11/2018 68.00p 70.80p 68.00p 69.00p 60554
05/11/2018 70.00p 70.92p 68.00p 70.00p 29351
02/11/2018 70.00p 70.00p 68.22p 70.00p 24224
01/11/2018 69.00p 70.00p 67.40p 68.60p 42126
31/10/2018 66.80p 69.80p 65.00p 69.80p 372582
30/10/2018 67.80p 68.00p 64.60p 68.00p 79168
29/10/2018 64.80p 66.86p 64.80p 64.80p 15657
26/10/2018 64.60p 64.60p 64.60p 64.60p 2867
25/10/2018 65.20p 68.00p 63.00p 68.00p 130756
24/10/2018 66.40p 68.00p 65.21p 66.00p 84194
23/10/2018 67.20p 68.57p 62.00p 66.00p 197353
22/10/2018 69.00p 69.00p 66.20p 67.00p 198515
19/10/2018 69.80p 69.80p 68.00p 68.00p 64357
18/10/2018 68.20p 70.80p 68.20p 69.20p 34382
17/10/2018 70.80p 71.00p 68.20p 68.20p 66934
16/10/2018 69.60p 70.80p 68.20p 70.00p 45673
15/10/2018 68.20p 70.80p 68.20p 68.20p 66012
12/10/2018 70.00p 70.00p 68.00p 68.00p 86115
11/10/2018 69.00p 70.00p 65.20p 69.00p 452823
10/10/2018 71.00p 71.60p 69.25p 70.80p 269446
09/10/2018 72.20p 73.00p 70.25p 71.20p 138049
08/10/2018 73.60p 74.00p 72.88p 73.00p 55605
05/10/2018 76.20p 76.20p 72.20p 73.00p 172169
04/10/2018 76.20p 77.80p 75.80p 76.00p 88216
03/10/2018 76.20p 76.50p 75.00p 75.00p 83167
02/10/2018 76.00p 77.00p 76.00p 76.00p 21045
01/10/2018 76.00p 76.50p 76.00p 76.50p 115042
28/09/2018 77.00p 77.00p 75.00p 75.00p 88234
27/09/2018 76.20p 77.00p 76.00p 76.00p 22107
26/09/2018 77.00p 77.00p 75.00p 77.00p 136521
25/09/2018 76.00p 77.00p 75.50p 76.00p 39305
24/09/2018 76.00p 76.02p 76.00p 76.00p 10125
21/09/2018 77.00p 77.19p 75.60p 75.60p 151916
20/09/2018 77.00p 77.00p 76.28p 77.00p 15110
19/09/2018 77.00p 77.00p 75.50p 77.00p 22328
18/09/2018 77.00p 77.00p 76.00p 76.00p 72092
17/09/2018 77.40p 77.40p 76.00p 76.00p 46167
14/09/2018 78.00p 78.00p 76.00p 76.60p 27152
13/09/2018 78.00p 78.00p 75.20p 78.00p 32059
12/09/2018 77.20p 77.20p 75.40p 77.00p 11317
11/09/2018 76.00p 77.00p 76.00p 76.00p 180461
10/09/2018 77.00p 77.00p 75.60p 77.00p 13189
07/09/2018 75.60p 77.00p 75.40p 77.00p 138915
06/09/2018 76.80p 77.00p 75.40p 75.40p 136386
05/09/2018 76.80p 77.60p 76.00p 77.60p 131031
04/09/2018 76.80p 77.00p 76.00p 76.00p 57365
03/09/2018 75.20p 77.80p 75.20p 76.00p 6308
31/08/2018 77.80p 77.80p 76.00p 76.00p 28662
30/08/2018 76.80p 77.00p 75.80p 76.40p 51790
29/08/2018 76.20p 77.20p 75.76p 76.30p 121645
28/08/2018 77.00p 78.00p 76.50p 77.20p 478800
24/08/2018 77.20p 77.80p 77.00p 77.50p 841393
23/08/2018 76.60p 78.00p 76.20p 77.20p 47105
22/08/2018 76.42p 77.10p 76.30p 77.10p 28153
21/08/2018 76.20p 78.00p 76.20p 78.00p 78199
20/08/2018 75.20p 78.00p 75.20p 78.00p 109308
17/08/2018 77.20p 79.40p 77.20p 77.90p 557215
16/08/2018 80.20p 82.00p 77.50p 77.80p 284810
15/08/2018 83.80p 86.00p 81.00p 81.00p 137791
14/08/2018 85.80p 86.30p 83.80p 83.80p 39665
13/08/2018 84.40p 86.10p 84.20p 85.10p 28176

*Close Price adjusted for both dividends and splits