Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/10/2020 54.20p 57.60p 54.20p 55.10p 21494
08/10/2020 54.20p 59.00p 54.20p 55.30p 36177
07/10/2020 58.00p 56.20p 54.40p 55.40p 4176
06/10/2020 58.00p 58.00p 56.70p 56.70p 19811
05/10/2020 54.60p 58.00p 54.60p 56.00p 34676
02/10/2020 56.20p 57.90p 53.40p 56.60p 125784
01/10/2020 56.60p 57.00p 53.80p 56.00p 20860
30/09/2020 54.80p 55.00p 53.02p 53.70p 90640
29/09/2020 54.00p 55.00p 53.00p 54.00p 251702
28/09/2020 57.80p 58.00p 55.60p 57.60p 97438
25/09/2020 56.20p 56.20p 53.60p 55.80p 54737
24/09/2020 57.80p 62.40p 52.20p 53.40p 425409
23/09/2020 60.60p 60.60p 57.80p 58.30p 59616
22/09/2020 57.80p 60.00p 57.60p 57.60p 80345
21/09/2020 60.00p 61.00p 57.60p 57.60p 75411
18/09/2020 57.80p 60.00p 57.60p 58.20p 94566
17/09/2020 59.80p 62.30p 59.00p 59.00p 70788
16/09/2020 57.80p 60.00p 57.80p 58.70p 60157
15/09/2020 60.80p 62.60p 57.80p 58.80p 34276
14/09/2020 60.40p 60.80p 58.60p 59.70p 9759
11/09/2020 58.20p 60.80p 55.20p 58.60p 54096
10/09/2020 57.20p 60.80p 55.40p 55.40p 126138
09/09/2020 61.60p 62.00p 58.20p 59.60p 41818
08/09/2020 60.80p 62.00p 57.20p 58.60p 17019
07/09/2020 59.40p 61.90p 57.66p 59.00p 133207
04/09/2020 58.00p 60.00p 56.94p 57.60p 64870
03/09/2020 58.00p 59.80p 55.00p 55.20p 163432
02/09/2020 53.20p 59.50p 53.20p 56.10p 115679
01/09/2020 53.00p 55.00p 51.20p 55.00p 25407
31/08/2020 52.80p 53.00p 51.48p 52.40p 111193
28/08/2020 52.80p 53.00p 51.48p 52.40p 111193
27/08/2020 56.00p 60.00p 51.20p 51.80p 136423
26/08/2020 56.80p 58.00p 54.45p 56.50p 14466
25/08/2020 56.80p 57.80p 56.80p 57.00p 19335
24/08/2020 54.80p 57.80p 53.20p 57.40p 762388
21/08/2020 53.20p 55.80p 53.00p 53.00p 2262495
20/08/2020 59.80p 59.80p 54.00p 54.00p 322949
19/08/2020 59.80p 59.80p 56.20p 56.80p 40679
18/08/2020 59.80p 59.80p 56.20p 58.00p 72423
17/08/2020 60.60p 62.00p 56.00p 56.00p 232900
14/08/2020 58.20p 61.40p 59.10p 59.80p 15803
13/08/2020 58.20p 62.00p 58.20p 58.40p 76155
12/08/2020 63.80p 63.80p 60.20p 61.20p 36847
11/08/2020 58.20p 63.80p 58.20p 61.40p 280102
10/08/2020 60.00p 60.80p 58.54p 60.60p 145257
07/08/2020 60.60p 61.00p 58.77p 59.40p 15396
06/08/2020 60.60p 60.75p 58.00p 59.00p 213667
05/08/2020 60.60p 61.00p 59.00p 60.60p 44467
04/08/2020 58.20p 60.53p 58.20p 60.00p 43088
03/08/2020 61.00p 61.47p 58.00p 58.00p 106485
31/07/2020 59.80p 60.80p 58.80p 59.40p 255472
30/07/2020 57.80p 62.20p 55.60p 59.00p 1081335
29/07/2020 57.00p 58.60p 55.00p 57.40p 129299
28/07/2020 61.60p 61.60p 57.00p 57.80p 69334
27/07/2020 59.60p 61.50p 59.29p 61.50p 7470
24/07/2020 62.00p 62.00p 59.20p 61.50p 8408
23/07/2020 60.20p 60.99p 60.00p 60.00p 13114
22/07/2020 63.80p 63.80p 59.00p 59.20p 17989
21/07/2020 59.00p 62.80p 59.00p 59.00p 50552
20/07/2020 60.00p 63.00p 60.00p 61.50p 3904
17/07/2020 63.00p 63.80p 60.00p 61.50p 17135
16/07/2020 63.80p 63.80p 60.10p 61.60p 54496
15/07/2020 61.80p 63.80p 60.00p 63.00p 73154
14/07/2020 57.20p 61.71p 57.20p 61.00p 43398
13/07/2020 57.20p 60.57p 57.20p 58.50p 48419
10/07/2020 58.00p 59.80p 58.00p 59.00p 1074837
09/07/2020 58.20p 61.00p 58.20p 60.30p 18995
08/07/2020 62.80p 62.80p 59.00p 59.00p 89915
07/07/2020 61.00p 62.80p 59.40p 61.20p 33392
06/07/2020 62.80p 62.80p 58.93p 60.50p 17699
03/07/2020 61.80p 61.80p 58.88p 61.00p 107408
02/07/2020 61.80p 61.80p 59.00p 60.50p 89035
01/07/2020 62.80p 62.80p 60.40p 60.40p 233620
30/06/2020 61.60p 62.60p 58.36p 61.00p 344311
29/06/2020 65.80p 66.16p 58.32p 59.80p 148108
26/06/2020 63.40p 65.87p 63.20p 64.00p 292758
25/06/2020 66.80p 66.80p 63.00p 63.00p 63715
24/06/2020 67.00p 68.00p 66.00p 66.00p 428841
23/06/2020 67.20p 70.08p 67.00p 67.00p 73388
22/06/2020 72.00p 72.00p 66.00p 67.00p 87216
19/06/2020 73.00p 73.12p 68.60p 68.60p 123327
18/06/2020 74.00p 74.00p 71.00p 71.00p 55640
17/06/2020 75.00p 76.80p 71.20p 72.50p 63993
16/06/2020 70.00p 76.00p 69.00p 73.50p 427010
15/06/2020 72.00p 72.00p 69.00p 69.00p 142480
12/06/2020 70.80p 71.00p 69.20p 70.80p 69327
11/06/2020 69.80p 70.60p 69.00p 69.20p 12968
10/06/2020 69.80p 69.80p 68.50p 68.90p 389372
09/06/2020 69.80p 69.80p 68.50p 68.50p 12002
08/06/2020 67.20p 70.00p 67.20p 67.60p 38340
05/06/2020 67.00p 70.00p 66.51p 70.00p 61478
04/06/2020 70.60p 70.60p 64.60p 64.60p 37049
03/06/2020 69.80p 71.00p 69.40p 70.00p 1023222
02/06/2020 68.20p 70.60p 68.20p 69.50p 347
01/06/2020 68.40p 70.60p 68.40p 68.40p 25435
29/05/2020 70.60p 70.60p 68.00p 68.60p 10660
28/05/2020 68.00p 70.80p 68.00p 68.00p 40031
27/05/2020 71.00p 71.00p 68.40p 68.40p 277146
26/05/2020 70.00p 70.80p 69.15p 70.00p 19350
25/05/2020 68.80p 71.40p 68.20p 68.20p 436965
22/05/2020 68.80p 71.40p 68.20p 68.20p 436965
21/05/2020 71.00p 71.00p 68.40p 69.40p 44948
20/05/2020 71.00p 71.00p 70.10p 70.80p 35561
19/05/2020 68.20p 71.20p 68.20p 70.00p 122396
18/05/2020 68.00p 71.00p 67.80p 71.00p 131325
15/05/2020 68.00p 70.60p 67.80p 69.40p 399904
14/05/2020 71.00p 71.00p 68.20p 69.80p 80668
13/05/2020 71.00p 71.00p 68.00p 71.00p 1255327
12/05/2020 69.80p 70.50p 69.80p 70.50p 31476
11/05/2020 69.00p 69.00p 67.80p 69.00p 36411
08/05/2020 70.00p 70.00p 68.37p 68.50p 63808
07/05/2020 70.00p 70.00p 68.37p 68.50p 63808
06/05/2020 69.00p 69.35p 67.97p 69.00p 35842
05/05/2020 69.80p 69.80p 67.97p 68.80p 16691
04/05/2020 67.20p 69.84p 67.00p 68.10p 5785
01/05/2020 70.00p 70.24p 67.20p 68.50p 20720
30/04/2020 71.00p 71.00p 69.00p 69.00p 37509
29/04/2020 69.40p 71.00p 67.40p 71.00p 72660
28/04/2020 69.00p 70.00p 68.00p 70.00p 44142
27/04/2020 68.00p 68.00p 66.05p 68.00p 43217
24/04/2020 68.00p 68.00p 66.00p 68.00p 13802
23/04/2020 66.00p 68.00p 66.00p 66.00p 18189
22/04/2020 66.80p 67.00p 64.20p 67.00p 6831
21/04/2020 66.00p 67.11p 66.00p 66.00p 34367
20/04/2020 69.00p 68.40p 66.65p 67.60p 1183663
17/04/2020 69.00p 69.00p 66.84p 67.00p 46888
16/04/2020 67.80p 69.00p 66.20p 67.60p 34725
15/04/2020 66.00p 67.80p 66.00p 66.00p 20861
14/04/2020 66.00p 68.00p 66.00p 67.20p 73925
09/04/2020 67.00p 68.00p 65.60p 68.00p 45792
08/04/2020 67.00p 67.00p 63.55p 66.40p 24301
07/04/2020 63.00p 67.00p 62.13p 67.00p 30314
06/04/2020 62.80p 62.80p 60.40p 60.40p 25481
03/04/2020 62.80p 63.00p 60.20p 63.00p 230297
02/04/2020 60.00p 62.60p 60.00p 61.90p 119269
01/04/2020 61.00p 63.00p 60.28p 63.00p 20987
31/03/2020 64.00p 64.00p 60.00p 63.00p 82767
30/03/2020 64.00p 65.80p 63.00p 63.00p 45267
27/03/2020 67.00p 67.00p 65.02p 67.00p 25875
26/03/2020 67.40p 67.40p 65.20p 67.00p 53822
25/03/2020 65.60p 69.00p 65.60p 67.80p 145975
24/03/2020 62.00p 67.80p 62.00p 66.00p 133041
23/03/2020 59.20p 62.80p 59.00p 62.00p 149088
20/03/2020 60.80p 63.00p 59.00p 62.00p 222523
19/03/2020 61.00p 61.00p 57.30p 61.00p 146215
18/03/2020 62.40p 62.48p 57.20p 60.00p 118182
17/03/2020 66.00p 68.00p 61.00p 61.00p 140173
16/03/2020 68.00p 69.19p 61.00p 66.00p 196635
13/03/2020 68.20p 71.60p 68.00p 71.60p 1801232
12/03/2020 73.00p 73.84p 65.80p 70.80p 290116
11/03/2020 75.20p 79.00p 74.00p 75.00p 65169
10/03/2020 73.20p 76.65p 73.20p 73.20p 35075
09/03/2020 76.00p 77.00p 73.00p 77.00p 64434
06/03/2020 79.00p 81.00p 75.94p 80.00p 471296
05/03/2020 80.20p 82.86p 78.58p 81.80p 57718
04/03/2020 80.20p 84.80p 80.00p 83.00p 95185
03/03/2020 85.60p 85.80p 79.00p 80.00p 45298
02/03/2020 83.60p 85.65p 81.00p 85.00p 1640536
28/02/2020 81.80p 87.00p 75.20p 84.00p 277665
27/02/2020 88.00p 88.00p 85.00p 85.00p 76383
26/02/2020 87.00p 88.80p 84.20p 87.20p 27558
25/02/2020 89.20p 91.00p 82.20p 87.00p 1318202
24/02/2020 90.00p 92.20p 88.00p 90.00p 840992
21/02/2020 93.00p 93.00p 88.40p 93.00p 87483
20/02/2020 88.40p 92.80p 88.40p 90.00p 71978
19/02/2020 93.00p 93.00p 88.20p 89.80p 22847
18/02/2020 92.00p 92.80p 90.50p 90.80p 59073
17/02/2020 89.80p 96.00p 89.80p 92.00p 148510
14/02/2020 90.60p 93.00p 88.00p 90.00p 1186095
13/02/2020 90.60p 90.60p 87.00p 87.00p 183194
12/02/2020 90.60p 90.60p 88.60p 89.00p 567136
11/02/2020 89.60p 91.80p 87.20p 88.00p 1784036
10/02/2020 89.60p 89.60p 86.20p 89.00p 88399
07/02/2020 86.20p 89.80p 86.20p 87.60p 62674
06/02/2020 89.40p 89.59p 86.36p 88.00p 108773
05/02/2020 85.00p 89.82p 85.00p 87.60p 406080
04/02/2020 84.00p 85.00p 83.00p 83.60p 92177
03/02/2020 84.00p 86.00p 84.00p 84.00p 23330
31/01/2020 85.20p 86.75p 84.05p 86.00p 17214
30/01/2020 86.00p 86.00p 83.00p 83.00p 597878
29/01/2020 83.00p 86.00p 83.00p 84.80p 17075
28/01/2020 84.40p 84.64p 83.00p 83.00p 876776
27/01/2020 84.80p 84.80p 82.60p 83.00p 180071
24/01/2020 83.20p 85.60p 83.20p 84.00p 736054
23/01/2020 83.20p 85.66p 83.00p 83.00p 31477
22/01/2020 87.00p 87.00p 84.10p 87.00p 26452
21/01/2020 85.00p 85.00p 83.69p 84.20p 60838
20/01/2020 87.00p 87.00p 85.00p 86.00p 104789
17/01/2020 86.00p 87.00p 83.20p 87.00p 59838
16/01/2020 86.00p 86.00p 84.20p 84.60p 65748
15/01/2020 84.80p 86.00p 83.82p 86.00p 35658
14/01/2020 85.20p 85.20p 82.00p 85.00p 55362
13/01/2020 82.80p 85.80p 82.38p 84.70p 95841
10/01/2020 85.80p 85.92p 79.75p 82.00p 125843
09/01/2020 85.80p 86.80p 84.40p 85.50p 24646
08/01/2020 85.00p 86.80p 83.90p 85.60p 802661
07/01/2020 84.00p 85.00p 83.70p 84.30p 56319
06/01/2020 85.00p 85.00p 83.70p 85.00p 3453620
03/01/2020 84.40p 84.68p 83.40p 83.40p 43194
02/01/2020 84.80p 84.99p 83.40p 83.40p 51566

*Close Price adjusted for both dividends and splits