Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/07/2016 47.00p 47.31p 45.88p 46.75p 84938
04/07/2016 49.00p 50.34p 47.00p 49.50p 83660
01/07/2016 49.00p 51.00p 48.00p 50.50p 252836
30/06/2016 50.00p 51.00p 49.25p 49.25p 108822
29/06/2016 50.25p 51.40p 49.00p 49.25p 156979
28/06/2016 51.75p 52.50p 49.75p 49.75p 55010
27/06/2016 53.00p 54.50p 49.00p 52.00p 146579
24/06/2016 54.00p 56.00p 52.50p 53.25p 547644
23/06/2016 56.75p 58.13p 56.75p 58.00p 96874
22/06/2016 56.00p 58.10p 56.00p 58.00p 317995
21/06/2016 55.50p 56.75p 53.50p 56.75p 183824
20/06/2016 53.00p 54.00p 52.73p 53.50p 215233
17/06/2016 52.00p 52.84p 52.00p 52.50p 279734
16/06/2016 53.00p 53.00p 51.50p 51.50p 165000
15/06/2016 51.50p 55.29p 49.10p 52.50p 1778642
14/06/2016 47.50p 47.89p 46.50p 47.50p 103839
13/06/2016 47.00p 47.15p 46.75p 47.00p 260994
10/06/2016 46.75p 47.62p 46.75p 47.25p 103010
09/06/2016 46.75p 47.50p 46.75p 47.50p 554
08/06/2016 48.50p 48.50p 47.00p 47.00p 26680
07/06/2016 47.00p 47.75p 47.00p 47.00p 34133
06/06/2016 46.50p 47.38p 46.50p 47.00p 100928
03/06/2016 47.00p 47.30p 47.00p 47.00p 57940
02/06/2016 47.25p 47.75p 46.75p 47.25p 102835
01/06/2016 49.75p 49.75p 47.00p 47.25p 5457047
31/05/2016 48.75p 49.75p 48.75p 49.75p 25605
27/05/2016 48.75p 49.38p 48.11p 49.38p 132668
26/05/2016 49.25p 49.38p 48.75p 48.75p 14287
25/05/2016 49.00p 49.50p 48.75p 48.75p 69633
24/05/2016 49.50p 49.79p 48.50p 49.00p 62954
23/05/2016 49.50p 49.85p 49.25p 49.25p 125995
20/05/2016 48.50p 49.75p 48.50p 49.00p 240298
19/05/2016 48.75p 48.84p 48.49p 48.50p 71556
18/05/2016 49.00p 49.90p 48.00p 49.00p 1126092
17/05/2016 50.00p 50.75p 48.00p 49.00p 23706412
16/05/2016 51.50p 51.50p 50.00p 50.00p 161675
13/05/2016 53.00p 53.00p 51.50p 51.50p 26536
12/05/2016 53.50p 53.50p 52.00p 52.00p 44547
11/05/2016 54.00p 54.00p 52.40p 53.50p 11051
10/05/2016 52.00p 54.00p 51.75p 52.00p 69411
09/05/2016 53.50p 53.65p 52.00p 52.00p 45496
06/05/2016 53.50p 54.50p 53.00p 53.00p 84193
05/05/2016 53.50p 54.00p 53.50p 53.50p 17997
04/05/2016 52.25p 53.71p 52.25p 52.25p 8138
03/05/2016 52.50p 52.60p 52.25p 52.25p 46259
29/04/2016 52.00p 53.00p 51.60p 52.25p 2292239
28/04/2016 53.50p 53.50p 52.50p 52.50p 0
27/04/2016 53.50p 53.50p 51.75p 53.50p 7490
26/04/2016 52.00p 52.88p 51.75p 51.75p 177583
25/04/2016 53.00p 53.00p 52.00p 52.50p 19812
22/04/2016 53.25p 53.25p 51.10p 52.50p 1050048
21/04/2016 51.10p 52.63p 51.10p 52.63p 18891
20/04/2016 51.00p 53.00p 51.00p 52.25p 171065
19/04/2016 52.00p 53.00p 50.61p 51.00p 150093
18/04/2016 51.75p 52.50p 51.00p 51.75p 3674492
15/04/2016 52.00p 52.63p 52.00p 52.00p 33074
14/04/2016 52.91p 52.91p 52.13p 52.63p 206724
13/04/2016 53.00p 55.00p 52.00p 52.50p 217444
12/04/2016 54.25p 56.00p 54.00p 54.75p 44684
11/04/2016 54.25p 55.06p 54.12p 54.12p 36825
08/04/2016 54.50p 55.15p 53.75p 53.75p 75816
07/04/2016 55.50p 55.50p 53.50p 54.00p 68488
06/04/2016 55.50p 55.50p 54.60p 55.50p 8579
05/04/2016 54.25p 55.50p 54.25p 55.50p 75386
04/04/2016 54.25p 55.20p 54.25p 54.25p 10101
01/04/2016 55.00p 56.30p 54.00p 54.00p 21967
31/03/2016 57.00p 57.00p 55.00p 55.00p 10770
30/03/2016 55.50p 56.63p 55.50p 55.50p 944251
29/03/2016 56.50p 56.85p 55.00p 56.50p 126403
24/03/2016 56.75p 56.75p 54.00p 54.00p 472992
23/03/2016 55.75p 57.00p 55.75p 56.75p 435412
22/03/2016 57.75p 57.75p 55.25p 55.50p 32569
21/03/2016 57.75p 57.75p 54.90p 56.50p 33126
18/03/2016 54.50p 57.00p 54.50p 56.50p 8153
17/03/2016 54.50p 56.12p 54.50p 54.50p 9383
16/03/2016 54.75p 55.50p 54.75p 55.00p 37076
15/03/2016 55.00p 56.00p 54.26p 55.00p 230327
14/03/2016 54.00p 54.70p 52.85p 54.50p 59610
11/03/2016 53.00p 53.90p 53.00p 53.25p 26642
10/03/2016 53.25p 54.10p 53.25p 53.25p 8579
09/03/2016 53.00p 54.50p 53.00p 53.50p 35663
08/03/2016 53.00p 54.31p 53.00p 53.00p 57764
07/03/2016 53.50p 54.00p 53.00p 53.50p 48885
04/03/2016 54.75p 54.94p 53.00p 53.25p 72783
03/03/2016 53.00p 54.25p 53.00p 53.75p 51669
02/03/2016 53.00p 55.00p 53.00p 53.75p 14191
01/03/2016 52.75p 54.33p 51.50p 52.75p 94034
29/02/2016 54.00p 55.85p 52.75p 52.75p 65542
26/02/2016 53.75p 55.45p 53.75p 54.50p 16360
25/02/2016 54.25p 55.78p 54.25p 54.25p 17801
24/02/2016 58.00p 58.00p 53.00p 54.00p 182324
23/02/2016 58.00p 58.20p 56.00p 56.00p 63800
22/02/2016 59.00p 60.00p 58.00p 58.00p 27033
19/02/2016 58.50p 59.15p 58.00p 58.63p 15730
18/02/2016 58.50p 59.50p 58.50p 59.50p 11819
17/02/2016 59.00p 59.50p 58.75p 58.75p 99392
16/02/2016 60.00p 60.00p 59.00p 59.00p 316843
15/02/2016 58.00p 58.70p 58.00p 58.00p 1207
12/02/2016 58.25p 58.25p 58.00p 58.00p 37280
11/02/2016 60.00p 61.00p 58.00p 59.50p 121980
10/02/2016 58.50p 62.00p 58.50p 60.50p 39830
09/02/2016 60.00p 60.45p 58.88p 60.00p 55951
08/02/2016 58.00p 60.60p 58.00p 58.88p 8215
05/02/2016 60.00p 62.00p 58.00p 58.00p 82074
04/02/2016 60.25p 60.25p 58.60p 60.25p 94774
03/02/2016 60.00p 60.00p 60.00p 60.00p 49700
02/02/2016 62.00p 62.00p 60.00p 60.00p 2664
01/02/2016 60.00p 61.25p 58.42p 60.00p 82962
29/01/2016 62.00p 62.00p 59.00p 59.00p 28819
28/01/2016 62.00p 62.00p 60.00p 60.00p 6114
27/01/2016 60.00p 60.50p 60.00p 60.00p 72736
26/01/2016 60.00p 62.00p 60.00p 60.25p 80440
25/01/2016 60.00p 60.50p 60.00p 60.50p 10691
22/01/2016 62.00p 62.00p 60.02p 60.25p 3900
21/01/2016 61.00p 61.00p 58.43p 59.75p 84432
20/01/2016 59.50p 61.95p 59.50p 60.75p 35959
19/01/2016 59.50p 61.77p 59.50p 61.50p 95318
18/01/2016 59.50p 62.35p 59.50p 62.00p 48761
15/01/2016 60.50p 62.00p 59.56p 61.75p 99697
14/01/2016 60.50p 62.25p 60.25p 60.25p 98656
13/01/2016 63.50p 63.50p 60.10p 63.50p 89400
12/01/2016 62.50p 64.50p 62.00p 63.25p 66220
11/01/2016 62.50p 64.00p 60.97p 61.50p 119398
08/01/2016 65.00p 65.00p 62.75p 62.75p 56779
07/01/2016 65.00p 65.00p 62.52p 63.25p 72256
06/01/2016 64.00p 64.00p 64.00p 64.00p 3501
05/01/2016 63.75p 65.65p 63.75p 63.75p 18082
04/01/2016 67.00p 67.00p 63.50p 63.50p 21763
31/12/2015 67.00p 67.00p 65.00p 65.00p 2155
30/12/2015 66.00p 67.00p 65.00p 65.00p 59161
29/12/2015 65.50p 65.85p 65.50p 65.50p 6261
24/12/2015 67.00p 67.00p 65.25p 65.25p 1655
23/12/2015 65.50p 65.50p 65.50p 65.50p 3573
22/12/2015 64.50p 67.00p 64.00p 66.75p 33637
21/12/2015 65.00p 66.50p 63.50p 63.50p 66654
18/12/2015 65.50p 65.50p 64.63p 65.50p 18545
17/12/2015 63.50p 66.13p 63.50p 65.25p 70292
16/12/2015 67.00p 67.00p 64.25p 65.00p 110846
15/12/2015 68.50p 69.25p 67.15p 68.50p 53328
14/12/2015 70.00p 71.00p 68.00p 69.25p 44685
11/12/2015 70.00p 70.00p 68.25p 69.75p 8386
10/12/2015 70.50p 71.50p 68.50p 68.50p 146094
09/12/2015 72.00p 72.00p 69.50p 69.50p 70390
08/12/2015 71.00p 71.00p 68.50p 68.75p 65829
07/12/2015 75.00p 75.00p 67.75p 67.75p 177921
04/12/2015 75.00p 75.00p 71.00p 73.25p 40127
03/12/2015 72.00p 74.00p 70.00p 72.75p 49057
02/12/2015 68.00p 71.50p 66.13p 71.50p 112231
01/12/2015 65.00p 67.75p 63.60p 67.75p 38673
30/11/2015 65.00p 65.00p 62.00p 63.25p 76177
27/11/2015 63.00p 64.00p 62.00p 62.50p 110076
26/11/2015 62.00p 63.00p 61.50p 63.00p 138178
25/11/2015 62.00p 62.00p 60.50p 61.50p 105563
24/11/2015 60.50p 66.00p 58.09p 60.50p 996712
23/11/2015 60.75p 60.75p 57.00p 57.00p 160483
20/11/2015 63.75p 63.75p 61.75p 61.75p 45313
19/11/2015 62.50p 62.50p 61.35p 62.25p 22602
18/11/2015 63.50p 63.50p 62.75p 63.50p 6130
17/11/2015 63.50p 63.50p 62.50p 63.50p 194284
16/11/2015 62.50p 63.00p 60.95p 62.50p 49639
13/11/2015 62.75p 62.88p 62.00p 62.75p 1165817
12/11/2015 61.00p 62.75p 61.00p 62.75p 153587
11/11/2015 61.25p 63.00p 61.25p 62.25p 55141
10/11/2015 63.50p 63.50p 62.50p 63.00p 20251
09/11/2015 62.50p 63.00p 62.50p 63.00p 25702
06/11/2015 61.25p 62.75p 61.25p 62.75p 6438
05/11/2015 62.00p 63.00p 62.00p 63.00p 72030
04/11/2015 62.00p 63.00p 62.00p 62.25p 18633
03/11/2015 61.50p 62.25p 61.50p 62.25p 239817
02/11/2015 61.50p 62.63p 61.50p 61.50p 15287
30/10/2015 62.00p 62.00p 61.50p 61.75p 11345
29/10/2015 61.50p 61.60p 60.75p 61.50p 167020
28/10/2015 60.00p 62.00p 60.00p 61.50p 5998247
27/10/2015 60.00p 60.50p 60.00p 60.50p 124956
26/10/2015 62.00p 62.05p 60.00p 61.00p 48285
23/10/2015 63.00p 63.40p 62.52p 62.75p 65406
22/10/2015 63.25p 63.25p 62.25p 62.75p 7761
21/10/2015 63.50p 63.50p 63.00p 63.00p 52464
20/10/2015 63.50p 63.50p 63.00p 63.50p 183794
19/10/2015 63.00p 63.31p 63.00p 63.00p 119374
16/10/2015 63.00p 64.34p 63.00p 63.00p 47836
15/10/2015 64.00p 64.36p 62.25p 62.25p 103948
14/10/2015 65.25p 65.25p 64.00p 64.50p 53167
13/10/2015 65.00p 66.40p 64.50p 64.50p 12454
12/10/2015 66.50p 66.50p 64.75p 65.00p 53341
09/10/2015 65.75p 65.75p 64.55p 65.75p 6303
08/10/2015 64.50p 65.50p 64.36p 64.75p 2316
07/10/2015 66.50p 66.50p 65.50p 65.50p 6000
06/10/2015 65.00p 66.00p 64.50p 65.25p 142256
05/10/2015 64.50p 65.88p 64.50p 64.50p 3471
02/10/2015 65.00p 66.00p 65.00p 65.25p 112566
01/10/2015 64.50p 66.00p 64.50p 65.00p 2152441
30/09/2015 63.00p 65.00p 62.75p 65.00p 38854
29/09/2015 62.50p 62.75p 62.50p 62.75p 27149
28/09/2015 62.00p 62.81p 62.00p 62.50p 30514
25/09/2015 61.75p 62.50p 59.00p 62.00p 862661
24/09/2015 63.00p 63.45p 61.50p 61.75p 77084
23/09/2015 63.75p 64.89p 62.50p 63.00p 31064
22/09/2015 64.25p 64.50p 63.75p 63.75p 69786
21/09/2015 65.00p 65.25p 64.25p 64.25p 15765

*Close Price adjusted for both dividends and splits