Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/12/2019 83.40p 84.80p 83.20p 84.00p 15828
30/12/2019 83.20p 84.80p 83.00p 83.00p 63137
27/12/2019 83.80p 84.61p 83.20p 84.00p 47671
24/12/2019 83.80p 84.00p 83.00p 83.50p 24256
23/12/2019 87.00p 87.00p 82.88p 83.20p 62875
20/12/2019 85.20p 87.80p 84.20p 87.00p 2852034
19/12/2019 85.80p 88.00p 85.80p 86.20p 536033
18/12/2019 85.80p 85.80p 83.46p 85.80p 263844
17/12/2019 82.40p 85.80p 81.20p 85.60p 116378
16/12/2019 82.40p 82.60p 80.01p 81.60p 267185
13/12/2019 73.80p 82.00p 73.80p 80.00p 1261207
12/12/2019 73.00p 73.00p 72.10p 72.60p 17747
11/12/2019 74.00p 73.72p 73.00p 73.50p 39814
10/12/2019 74.00p 74.00p 72.00p 74.00p 24686
09/12/2019 73.40p 73.80p 73.00p 73.80p 72095
06/12/2019 74.00p 73.80p 72.18p 73.00p 52340
05/12/2019 74.00p 74.00p 72.00p 74.00p 71363
04/12/2019 74.80p 73.30p 72.50p 72.50p 2970
03/12/2019 74.80p 73.46p 72.60p 73.20p 24942
02/12/2019 74.80p 73.30p 72.14p 73.00p 31930
29/11/2019 74.80p 74.80p 73.35p 74.00p 125923
28/11/2019 74.80p 74.80p 72.20p 74.00p 349428
27/11/2019 72.00p 75.00p 72.00p 73.70p 50450
26/11/2019 75.00p 75.54p 74.00p 74.20p 80672
25/11/2019 76.00p 76.00p 75.00p 76.00p 29101
22/11/2019 74.40p 75.25p 74.40p 75.20p 39770
21/11/2019 75.00p 76.25p 74.60p 75.00p 191033
20/11/2019 72.60p 76.80p 72.60p 75.00p 13848
19/11/2019 75.80p 76.00p 72.00p 72.00p 7548
18/11/2019 77.00p 77.00p 75.00p 75.80p 42205
15/11/2019 74.80p 77.00p 73.00p 76.00p 51947
14/11/2019 74.00p 76.25p 73.00p 73.00p 31157
13/11/2019 77.00p 77.00p 72.20p 74.40p 177078
12/11/2019 75.20p 77.80p 75.00p 75.00p 45450
11/11/2019 77.00p 78.00p 75.20p 75.20p 28830
08/11/2019 77.60p 77.60p 75.20p 77.00p 66699
07/11/2019 76.00p 77.80p 75.00p 76.00p 80753
06/11/2019 77.40p 77.66p 75.00p 75.00p 61734
05/11/2019 78.00p 78.00p 76.00p 76.00p 44052
04/11/2019 78.00p 78.00p 73.60p 76.40p 42058
01/11/2019 77.00p 77.80p 76.20p 77.60p 68107
31/10/2019 77.00p 77.27p 76.20p 77.00p 60183
30/10/2019 73.60p 77.00p 73.40p 75.60p 102632
29/10/2019 76.00p 76.80p 73.20p 73.60p 69899
28/10/2019 76.00p 77.80p 74.00p 74.20p 83586
25/10/2019 77.00p 77.80p 76.00p 76.00p 64745
24/10/2019 76.40p 77.00p 76.18p 77.00p 73380
23/10/2019 74.20p 77.00p 74.20p 76.20p 2668264
22/10/2019 75.20p 77.43p 74.00p 75.00p 99989
21/10/2019 77.60p 77.61p 74.80p 77.20p 78243
18/10/2019 77.00p 77.50p 75.00p 75.60p 111052
17/10/2019 75.20p 77.80p 75.00p 76.40p 69053
16/10/2019 76.00p 78.00p 74.20p 75.40p 121678
15/10/2019 74.80p 75.00p 72.37p 74.00p 45075
14/10/2019 75.00p 75.22p 74.00p 74.00p 74079
11/10/2019 72.00p 76.00p 71.88p 74.00p 188552
10/10/2019 72.20p 73.80p 72.00p 73.00p 55916
09/10/2019 72.00p 73.80p 71.90p 72.00p 69227
08/10/2019 72.20p 72.40p 71.40p 72.40p 38488
07/10/2019 73.80p 74.00p 72.20p 72.80p 39294
04/10/2019 72.60p 73.00p 71.96p 72.00p 157743
03/10/2019 72.00p 73.41p 71.62p 72.80p 32342
02/10/2019 72.00p 73.00p 71.40p 71.90p 53002
01/10/2019 71.82p 71.82p 71.10p 71.20p 63096
30/09/2019 71.00p 72.00p 70.40p 71.10p 37565
27/09/2019 70.00p 72.00p 69.52p 72.00p 345402
26/09/2019 70.00p 71.00p 69.60p 69.60p 15879
25/09/2019 69.20p 71.00p 69.20p 70.30p 594680
24/09/2019 69.60p 71.00p 69.50p 70.80p 127981
23/09/2019 70.00p 70.00p 68.05p 70.00p 24924
20/09/2019 67.20p 70.00p 67.20p 68.00p 57595
19/09/2019 70.80p 70.80p 69.32p 69.60p 149989
18/09/2019 72.00p 72.00p 69.44p 71.00p 1094108
17/09/2019 68.00p 72.00p 68.00p 71.00p 235849
16/09/2019 69.80p 70.00p 67.50p 69.80p 69577
13/09/2019 69.00p 70.62p 68.00p 68.80p 191119
12/09/2019 66.00p 69.00p 63.00p 69.00p 72370
11/09/2019 62.00p 65.00p 62.00p 65.00p 72343
10/09/2019 61.00p 64.58p 61.00p 63.40p 96450
09/09/2019 63.00p 65.00p 63.00p 63.00p 36296
06/09/2019 61.40p 66.00p 61.40p 66.00p 23256
05/09/2019 62.00p 64.20p 62.00p 64.00p 24010
04/09/2019 61.00p 64.00p 61.00p 61.00p 24567
03/09/2019 61.00p 64.00p 61.00p 62.00p 33934
02/09/2019 61.40p 64.27p 61.40p 62.00p 22411
30/08/2019 63.80p 63.80p 62.75p 63.20p 391645
29/08/2019 63.20p 63.50p 62.60p 63.20p 30163
28/08/2019 62.00p 63.21p 62.00p 62.00p 19767
27/08/2019 62.00p 63.40p 62.00p 63.00p 15636
23/08/2019 63.20p 63.20p 62.00p 62.00p 1447
22/08/2019 63.60p 63.60p 62.50p 63.20p 38056
21/08/2019 62.40p 63.60p 62.40p 63.60p 22635
20/08/2019 63.20p 63.62p 62.40p 63.60p 52545
19/08/2019 63.20p 63.20p 62.65p 63.00p 21223
16/08/2019 63.60p 63.60p 62.00p 62.00p 41557
15/08/2019 62.00p 63.80p 61.69p 63.00p 66430
14/08/2019 65.00p 66.00p 60.26p 65.00p 902336
13/08/2019 68.80p 68.80p 65.00p 65.00p 41115
12/08/2019 65.40p 67.00p 65.00p 66.00p 128942
09/08/2019 65.00p 65.80p 65.00p 65.40p 105641
08/08/2019 65.40p 65.84p 65.40p 65.40p 26506
07/08/2019 65.40p 67.00p 65.00p 66.00p 19303
06/08/2019 65.40p 68.73p 65.00p 67.00p 70339
05/08/2019 67.00p 68.98p 65.00p 65.20p 144064
02/08/2019 66.60p 67.38p 64.00p 65.00p 135769
01/08/2019 67.00p 68.88p 67.00p 67.00p 152693
31/07/2019 67.80p 68.82p 66.80p 67.00p 59076
30/07/2019 68.40p 68.95p 67.00p 67.80p 102123
29/07/2019 63.60p 68.24p 63.60p 66.00p 5727791
26/07/2019 65.60p 66.00p 63.50p 65.00p 1215684
25/07/2019 65.60p 65.60p 63.80p 65.60p 36140
24/07/2019 67.00p 67.00p 64.80p 64.80p 78540
23/07/2019 65.00p 66.80p 65.00p 65.00p 14387
22/07/2019 65.00p 67.80p 65.00p 65.40p 26873
19/07/2019 67.00p 67.00p 65.00p 65.00p 86956
18/07/2019 67.60p 67.60p 64.80p 64.80p 112395
17/07/2019 67.20p 68.00p 66.00p 66.00p 46342
16/07/2019 69.60p 70.00p 66.00p 68.00p 3520540
15/07/2019 67.80p 67.80p 65.85p 67.80p 91894
12/07/2019 67.26p 68.14p 67.00p 67.80p 8242745
11/07/2019 69.20p 69.20p 67.00p 68.50p 72063
10/07/2019 67.00p 68.80p 67.00p 67.90p 72724
09/07/2019 67.00p 67.68p 67.00p 67.40p 16562
08/07/2019 67.80p 67.80p 67.04p 67.50p 61525
05/07/2019 67.80p 67.80p 67.00p 67.50p 1960804
04/07/2019 67.00p 67.80p 67.00p 67.60p 13571
03/07/2019 68.00p 68.84p 67.45p 67.70p 2412859
02/07/2019 68.30p 68.89p 68.18p 68.60p 6870
01/07/2019 69.40p 69.40p 68.72p 69.00p 89792
28/06/2019 68.40p 69.20p 68.40p 68.80p 134875
27/06/2019 69.40p 69.40p 69.00p 69.00p 23310
26/06/2019 70.00p 70.60p 69.00p 69.00p 64021
25/06/2019 72.00p 72.15p 70.00p 70.70p 42263
24/06/2019 73.20p 73.20p 71.20p 71.20p 75313
21/06/2019 71.00p 73.20p 70.00p 70.00p 597214
20/06/2019 72.00p 73.80p 70.00p 71.00p 1212036
19/06/2019 71.00p 73.00p 71.00p 71.40p 46421
18/06/2019 72.00p 72.40p 71.18p 72.00p 46897
17/06/2019 72.00p 72.60p 71.20p 71.20p 87773
14/06/2019 71.60p 72.80p 71.15p 72.00p 33860
13/06/2019 71.20p 72.80p 71.13p 71.70p 66929
12/06/2019 72.80p 72.80p 72.00p 72.50p 62925
11/06/2019 72.38p 72.63p 72.08p 72.40p 30013
10/06/2019 72.00p 73.00p 72.00p 73.00p 26175
07/06/2019 72.00p 74.00p 71.60p 73.50p 69481
06/06/2019 73.00p 73.50p 72.07p 72.70p 34513
05/06/2019 73.80p 74.00p 73.00p 73.40p 239497
04/06/2019 72.80p 73.35p 72.20p 73.00p 75216
03/06/2019 72.00p 73.78p 72.00p 72.00p 4618
31/05/2019 73.20p 73.60p 72.00p 72.00p 127959
30/05/2019 72.42p 73.58p 72.28p 72.40p 7047
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

*Close Price adjusted for both dividends and splits