Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/08/2018 83.80p 86.40p 83.80p 85.70p 25196
09/08/2018 85.00p 86.00p 83.60p 83.60p 128687
08/08/2018 83.40p 84.80p 82.00p 84.10p 43721
07/08/2018 82.00p 83.20p 82.00p 82.00p 53864
06/08/2018 82.00p 83.20p 82.00p 82.00p 62439
03/08/2018 83.20p 83.20p 82.00p 82.50p 45043
02/08/2018 82.00p 82.60p 82.00p 82.00p 21087
01/08/2018 82.00p 82.80p 82.00p 82.30p 73773
31/07/2018 83.20p 83.20p 81.00p 83.00p 236417
30/07/2018 83.40p 83.40p 82.00p 82.60p 59786
27/07/2018 81.27p 82.50p 81.27p 82.20p 33606
26/07/2018 81.00p 82.50p 81.00p 81.00p 34897
25/07/2018 82.00p 83.40p 81.60p 82.50p 314137
24/07/2018 81.00p 82.50p 80.80p 82.00p 83105
23/07/2018 83.80p 85.80p 77.41p 81.00p 176838
20/07/2018 83.60p 85.17p 83.09p 83.60p 89242
19/07/2018 85.00p 86.00p 84.40p 84.40p 30830
18/07/2018 84.60p 85.70p 84.60p 85.70p 51935
17/07/2018 85.80p 86.00p 84.80p 86.00p 70320
16/07/2018 84.40p 85.80p 84.20p 85.50p 710746
13/07/2018 85.00p 85.80p 83.20p 85.00p 134055
12/07/2018 83.00p 85.00p 82.20p 85.00p 87789
11/07/2018 82.80p 86.60p 82.00p 82.00p 114342
10/07/2018 85.60p 86.00p 84.40p 85.00p 254645
09/07/2018 86.60p 86.60p 83.60p 84.80p 187979
06/07/2018 85.00p 86.80p 84.51p 86.20p 41703
05/07/2018 83.40p 86.00p 83.40p 85.00p 181486
04/07/2018 84.80p 86.00p 84.40p 86.00p 110166
03/07/2018 85.00p 86.40p 83.47p 85.00p 32882
02/07/2018 85.00p 86.60p 83.00p 85.40p 605012
29/06/2018 85.80p 86.32p 84.94p 85.80p 279915
28/06/2018 85.40p 87.60p 82.60p 85.20p 142877
27/06/2018 88.80p 88.83p 85.53p 87.00p 146478
26/06/2018 88.40p 89.40p 87.00p 88.20p 106574
25/06/2018 85.00p 88.60p 85.00p 86.00p 141920
22/06/2018 86.00p 88.00p 85.00p 85.00p 232002
21/06/2018 85.40p 87.00p 84.00p 86.60p 291674
20/06/2018 85.00p 87.00p 83.80p 84.40p 442684
19/06/2018 80.00p 81.80p 78.60p 81.80p 150137
18/06/2018 80.00p 81.80p 79.62p 80.40p 105146
15/06/2018 80.00p 81.80p 78.00p 79.80p 242107
14/06/2018 78.40p 80.00p 78.00p 79.00p 340020
13/06/2018 78.40p 79.00p 78.20p 78.40p 135547
12/06/2018 78.40p 78.60p 78.40p 78.60p 51650
11/06/2018 78.80p 79.00p 78.00p 78.40p 85876
08/06/2018 78.20p 78.80p 78.00p 78.40p 18235
07/06/2018 76.20p 80.00p 76.20p 79.40p 52073
06/06/2018 79.00p 79.60p 77.29p 78.00p 82048
05/06/2018 79.80p 79.80p 77.20p 78.20p 19168
04/06/2018 76.20p 79.00p 76.00p 79.00p 32561
01/06/2018 79.00p 79.80p 75.76p 79.80p 179763
31/05/2018 79.00p 79.00p 78.00p 78.80p 24645
30/05/2018 79.00p 79.00p 77.40p 78.00p 30493
29/05/2018 79.00p 79.00p 77.30p 79.00p 1927
25/05/2018 79.00p 79.00p 78.11p 78.50p 112096
24/05/2018 78.80p 79.00p 76.84p 77.40p 44858
23/05/2018 79.00p 79.00p 77.00p 77.40p 91075
22/05/2018 79.00p 79.00p 77.38p 78.50p 214031
21/05/2018 77.00p 78.50p 77.00p 77.90p 108349
18/05/2018 79.00p 79.00p 78.00p 78.50p 59363
17/05/2018 78.00p 79.00p 77.75p 78.00p 120038
16/05/2018 79.00p 79.00p 77.60p 78.40p 288262
15/05/2018 78.00p 79.00p 77.60p 77.60p 143199
14/05/2018 78.00p 79.00p 77.40p 77.40p 65514
11/05/2018 78.00p 78.55p 77.00p 77.80p 61769
10/05/2018 78.60p 79.00p 78.00p 78.50p 35855
09/05/2018 78.06p 78.60p 78.00p 78.50p 37069
08/05/2018 77.00p 79.00p 76.50p 78.00p 1731762
04/05/2018 78.00p 78.00p 77.40p 77.40p 20142
03/05/2018 77.60p 79.00p 76.70p 76.70p 165513
02/05/2018 77.00p 78.80p 77.00p 77.90p 155446
01/05/2018 78.00p 78.80p 77.50p 77.50p 122537
30/04/2018 78.00p 78.60p 77.40p 78.60p 89910
27/04/2018 79.00p 79.00p 77.28p 79.00p 28394
26/04/2018 75.20p 78.20p 75.20p 78.00p 52659
25/04/2018 79.00p 79.00p 75.00p 75.20p 342878
24/04/2018 78.00p 80.00p 78.00p 79.80p 82234
23/04/2018 78.20p 79.80p 78.00p 78.00p 140110
20/04/2018 79.00p 80.00p 78.10p 78.10p 71360
19/04/2018 78.00p 79.50p 78.00p 79.50p 147613
18/04/2018 78.80p 80.00p 77.80p 79.00p 81467
17/04/2018 77.00p 78.00p 75.32p 77.00p 86497
16/04/2018 75.80p 76.20p 75.00p 75.80p 25618
13/04/2018 73.20p 76.26p 73.20p 74.80p 45614
12/04/2018 74.55p 74.71p 73.88p 74.50p 403574
11/04/2018 73.20p 75.00p 71.20p 75.00p 223426
10/04/2018 73.00p 73.68p 73.00p 73.50p 6267
09/04/2018 73.00p 73.60p 72.00p 73.60p 23685
06/04/2018 73.00p 74.80p 72.00p 72.00p 118877
05/04/2018 73.00p 73.61p 72.00p 72.00p 24430
04/04/2018 73.60p 74.00p 73.00p 73.00p 34262
03/04/2018 73.20p 75.00p 72.00p 75.00p 208169
29/03/2018 72.20p 73.40p 67.80p 73.40p 323108
28/03/2018 75.00p 75.00p 71.43p 72.00p 62061
27/03/2018 74.80p 74.80p 72.14p 73.00p 14352
26/03/2018 74.80p 74.80p 72.00p 74.00p 122591
23/03/2018 74.60p 74.60p 73.00p 74.60p 101160
22/03/2018 74.20p 74.50p 73.00p 73.20p 52111
21/03/2018 74.00p 74.50p 73.60p 74.40p 175652
20/03/2018 74.00p 74.00p 72.00p 72.00p 57007
19/03/2018 74.00p 75.80p 73.80p 74.00p 34864
16/03/2018 75.80p 76.00p 73.60p 73.60p 109566
15/03/2018 74.00p 75.00p 74.00p 74.00p 10029
14/03/2018 74.20p 76.00p 74.10p 74.80p 79266
13/03/2018 74.60p 76.00p 74.52p 76.00p 208114
12/03/2018 74.00p 75.40p 74.00p 75.20p 50281
09/03/2018 74.00p 76.00p 73.50p 76.00p 95379
08/03/2018 73.20p 75.50p 73.20p 73.20p 230009
07/03/2018 74.20p 75.80p 74.00p 74.20p 16453
06/03/2018 75.80p 75.80p 74.55p 75.20p 47441
05/03/2018 75.00p 76.00p 74.00p 74.60p 181785
02/03/2018 74.80p 75.00p 72.44p 73.00p 79669
01/03/2018 74.20p 75.80p 73.20p 74.30p 29403
28/02/2018 73.00p 76.00p 73.00p 74.40p 26736
27/02/2018 73.80p 76.00p 72.82p 75.40p 78319
26/02/2018 73.00p 73.80p 73.00p 73.60p 33754
23/02/2018 71.20p 75.00p 71.20p 73.70p 32768
22/02/2018 73.80p 75.00p 71.72p 73.00p 151524
21/02/2018 71.20p 75.00p 71.00p 72.20p 118709
20/02/2018 74.00p 76.00p 72.20p 72.20p 195611
19/02/2018 75.20p 76.25p 72.00p 73.50p 67849
16/02/2018 76.40p 78.00p 75.20p 75.40p 62120
15/02/2018 76.20p 77.19p 76.20p 76.20p 59436
14/02/2018 77.00p 79.00p 76.00p 78.40p 54614
13/02/2018 77.00p 78.00p 77.00p 77.20p 107033
12/02/2018 76.60p 78.80p 74.50p 78.00p 432478
09/02/2018 77.20p 78.93p 76.00p 76.20p 284816
08/02/2018 79.00p 79.45p 77.40p 77.40p 63811
07/02/2018 80.00p 80.00p 77.63p 78.40p 45586
06/02/2018 76.40p 77.46p 75.40p 77.20p 180983
05/02/2018 80.20p 82.00p 76.20p 79.30p 562064
02/02/2018 81.00p 82.00p 81.00p 82.00p 32740
01/02/2018 81.60p 83.10p 81.35p 81.70p 124235
31/01/2018 82.60p 84.00p 82.00p 82.80p 162944
30/01/2018 82.20p 84.60p 82.00p 82.00p 181426
29/01/2018 83.20p 84.80p 83.20p 83.90p 57762
26/01/2018 84.60p 85.00p 83.00p 85.00p 37471
25/01/2018 84.00p 84.00p 82.50p 83.60p 382431
24/01/2018 82.00p 84.36p 82.00p 83.40p 82603
23/01/2018 83.00p 84.00p 81.60p 81.60p 55659
22/01/2018 83.20p 83.50p 82.55p 83.20p 73589
19/01/2018 82.00p 83.30p 82.00p 82.00p 24067
18/01/2018 83.80p 83.80p 81.00p 83.00p 109429
17/01/2018 80.20p 83.45p 80.20p 83.00p 242534
16/01/2018 85.00p 87.00p 81.27p 82.00p 337946
15/01/2018 87.00p 88.00p 85.00p 85.20p 2586948
12/01/2018 86.60p 87.00p 85.60p 86.20p 137441
11/01/2018 86.60p 86.60p 84.80p 86.00p 168359
10/01/2018 84.20p 86.20p 82.90p 86.20p 218613
09/01/2018 83.60p 84.00p 82.64p 83.60p 247401
08/01/2018 84.00p 84.00p 81.56p 81.60p 97908
05/01/2018 84.00p 84.00p 82.30p 82.50p 96338
04/01/2018 84.00p 85.38p 80.70p 82.40p 222378
03/01/2018 85.00p 87.00p 83.80p 83.80p 122082
02/01/2018 79.00p 86.00p 78.00p 84.40p 438558
29/12/2017 79.00p 80.00p 78.98p 79.75p 43147
28/12/2017 79.00p 80.00p 77.92p 79.75p 58432
27/12/2017 77.00p 80.00p 77.00p 79.00p 28288
22/12/2017 78.00p 79.00p 77.00p 78.50p 78309
21/12/2017 76.00p 78.00p 76.00p 78.00p 49535
20/12/2017 76.50p 79.00p 74.60p 77.75p 109579
19/12/2017 73.00p 76.50p 73.00p 76.25p 16468
18/12/2017 72.50p 74.50p 72.50p 74.50p 132484
15/12/2017 75.00p 75.95p 72.75p 72.75p 84281
14/12/2017 76.00p 76.25p 74.00p 74.25p 133193
13/12/2017 72.25p 76.25p 72.25p 73.00p 25426
12/12/2017 72.50p 74.30p 72.50p 74.25p 22185
11/12/2017 77.00p 77.00p 72.50p 74.00p 22526
08/12/2017 73.50p 74.50p 73.50p 73.75p 87594
07/12/2017 75.00p 75.00p 73.00p 74.00p 90121
06/12/2017 75.25p 75.75p 72.00p 75.25p 21622
05/12/2017 72.00p 75.15p 72.00p 72.00p 35500
04/12/2017 72.00p 75.50p 72.00p 75.25p 41221
01/12/2017 72.25p 75.75p 72.20p 75.00p 2035131
30/11/2017 75.50p 76.00p 74.00p 74.25p 19913
29/11/2017 75.00p 76.00p 73.66p 74.00p 74368
28/11/2017 74.00p 75.00p 72.26p 74.25p 135289
27/11/2017 74.75p 75.00p 73.50p 73.50p 107093
24/11/2017 75.75p 75.75p 73.89p 74.00p 64752
23/11/2017 77.00p 77.00p 73.50p 73.50p 250070
22/11/2017 71.00p 76.00p 71.00p 76.00p 369353
21/11/2017 66.00p 72.50p 66.00p 72.50p 504043
20/11/2017 68.00p 68.00p 64.50p 64.50p 100739
17/11/2017 67.00p 67.83p 66.40p 67.62p 6252
16/11/2017 67.00p 67.87p 66.42p 67.00p 44364
15/11/2017 69.00p 69.00p 66.25p 66.25p 48506
14/11/2017 67.00p 68.79p 67.00p 67.50p 148446
13/11/2017 68.00p 69.23p 67.00p 67.75p 28488
10/11/2017 70.00p 70.00p 68.15p 68.25p 50152
09/11/2017 68.00p 69.50p 68.00p 68.00p 1212531
08/11/2017 68.50p 69.98p 68.00p 68.75p 56032
07/11/2017 68.50p 68.50p 67.25p 68.00p 33295
06/11/2017 66.50p 67.78p 66.50p 67.50p 72894
03/11/2017 67.00p 68.00p 66.55p 67.50p 84561
02/11/2017 66.50p 67.62p 66.25p 67.62p 61286
01/11/2017 65.00p 67.25p 65.00p 67.25p 11659
31/10/2017 65.00p 66.92p 65.00p 65.25p 35348
30/10/2017 65.50p 66.75p 65.50p 66.75p 1641
27/10/2017 65.50p 67.75p 65.50p 67.75p 46180
26/10/2017 66.75p 66.85p 65.50p 65.50p 2642

*Close Price adjusted for both dividends and splits