Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/12/2014 61.50p 62.00p 61.00p 61.62p 42412
28/11/2014 62.00p 62.00p 61.35p 61.75p 65714
27/11/2014 60.80p 61.94p 60.80p 61.62p 3743
26/11/2014 60.00p 62.12p 60.00p 61.00p 93081
25/11/2014 59.50p 60.69p 59.25p 60.25p 85830
24/11/2014 58.00p 58.53p 58.00p 58.50p 72917
21/11/2014 58.00p 58.50p 57.00p 58.50p 140666
20/11/2014 58.50p 58.51p 57.60p 58.50p 109936
19/11/2014 59.00p 59.12p 58.50p 58.75p 109416
18/11/2014 59.56p 59.69p 58.76p 59.50p 13210
17/11/2014 59.50p 60.55p 57.55p 59.00p 120473
14/11/2014 60.75p 60.75p 59.00p 59.75p 58768
13/11/2014 60.01p 60.87p 60.01p 60.87p 16358
12/11/2014 60.00p 60.90p 60.00p 60.62p 59399
11/11/2014 60.26p 61.12p 60.00p 61.00p 18072
10/11/2014 61.25p 61.25p 60.00p 60.00p 124411
07/11/2014 60.00p 60.50p 60.00p 60.50p 186119
06/11/2014 61.00p 61.01p 60.00p 60.50p 395355
05/11/2014 61.00p 61.37p 60.60p 60.87p 38279
04/11/2014 61.00p 61.15p 60.44p 60.50p 30026
03/11/2014 60.50p 61.00p 60.50p 60.50p 583245
31/10/2014 59.75p 61.00p 59.25p 60.00p 734779
30/10/2014 60.25p 61.56p 59.50p 59.50p 141752
29/10/2014 60.00p 60.18p 60.00p 60.00p 123743
28/10/2014 59.74p 61.25p 59.74p 60.25p 18449
27/10/2014 61.75p 61.75p 59.50p 59.75p 489321
24/10/2014 61.75p 62.00p 61.10p 62.00p 11553
23/10/2014 61.50p 61.50p 61.00p 61.50p 62609
22/10/2014 61.00p 61.75p 61.00p 61.00p 69955
21/10/2014 59.00p 62.02p 59.00p 61.25p 376044
20/10/2014 59.25p 59.25p 59.00p 59.25p 98677
17/10/2014 59.50p 59.50p 57.50p 59.25p 575366
16/10/2014 59.50p 59.67p 58.50p 59.00p 132439
15/10/2014 59.25p 59.25p 58.75p 58.75p 34871
14/10/2014 57.25p 59.38p 57.25p 59.38p 31205
13/10/2014 58.50p 59.40p 57.13p 58.50p 442984
10/10/2014 61.50p 61.65p 57.44p 58.50p 264536
09/10/2014 64.00p 64.00p 61.00p 62.00p 2100494
08/10/2014 64.00p 64.50p 63.66p 64.00p 267983
07/10/2014 64.00p 64.50p 64.00p 64.00p 93013
06/10/2014 64.00p 64.50p 63.50p 64.50p 153587
03/10/2014 63.75p 64.50p 63.50p 64.50p 940671
02/10/2014 64.00p 64.50p 64.00p 64.50p 62167
01/10/2014 64.00p 64.25p 64.00p 64.00p 99904
30/09/2014 64.00p 64.35p 63.50p 63.50p 219579
29/09/2014 64.75p 65.69p 64.00p 64.00p 167653
26/09/2014 64.50p 65.00p 64.00p 64.50p 605275
25/09/2014 64.75p 64.85p 64.25p 64.75p 144897
24/09/2014 64.75p 65.58p 64.50p 64.50p 188192
23/09/2014 64.75p 64.94p 64.25p 64.88p 42322
22/09/2014 64.75p 64.94p 64.53p 64.75p 34340
19/09/2014 65.25p 65.94p 64.50p 64.50p 354739
18/09/2014 64.75p 65.00p 64.63p 64.63p 79158
17/09/2014 64.25p 65.50p 64.25p 64.75p 236378
16/09/2014 63.50p 65.55p 63.50p 64.00p 1425498
15/09/2014 63.00p 64.00p 63.00p 63.75p 41471
12/09/2014 63.00p 63.50p 63.00p 63.25p 45062
11/09/2014 62.75p 62.94p 62.75p 62.75p 39618
10/09/2014 62.75p 63.00p 62.04p 63.00p 101244
09/09/2014 61.50p 62.50p 61.50p 62.00p 184011
08/09/2014 61.75p 61.75p 61.25p 61.25p 119368
05/09/2014 61.50p 61.50p 61.25p 61.25p 93907
04/09/2014 61.25p 61.41p 61.01p 61.25p 81291
03/09/2014 61.25p 61.50p 60.50p 61.25p 167618
02/09/2014 61.00p 61.08p 60.50p 60.50p 44958
01/09/2014 61.25p 61.25p 60.00p 60.75p 65648
29/08/2014 61.00p 61.00p 60.00p 60.00p 47684
28/08/2014 61.00p 61.50p 60.75p 60.75p 29252
27/08/2014 61.00p 61.00p 60.50p 60.75p 68367
26/08/2014 61.00p 61.37p 60.97p 61.00p 24228
22/08/2014 60.87p 61.12p 60.43p 61.12p 16292
21/08/2014 61.00p 61.70p 60.50p 60.50p 52789
20/08/2014 60.00p 61.17p 59.94p 61.00p 166086
19/08/2014 60.50p 61.00p 59.75p 59.75p 211938
18/08/2014 59.75p 60.50p 59.50p 59.50p 1326107
15/08/2014 59.50p 59.50p 58.75p 59.50p 29658
14/08/2014 59.75p 60.69p 59.50p 59.75p 576652
13/08/2014 60.00p 60.06p 59.50p 59.62p 43328
12/08/2014 59.50p 60.44p 58.75p 60.00p 196377
11/08/2014 59.00p 59.88p 58.75p 59.62p 115355
08/08/2014 59.50p 59.50p 58.79p 59.00p 297674
07/08/2014 59.50p 59.50p 58.79p 59.50p 44209
06/08/2014 60.25p 60.31p 58.00p 59.00p 151912
05/08/2014 60.50p 61.37p 59.50p 60.00p 122337
04/08/2014 61.50p 61.87p 60.50p 60.50p 177142
01/08/2014 60.50p 61.50p 60.50p 61.00p 79162
31/07/2014 60.00p 61.25p 59.50p 60.50p 1049621
30/07/2014 59.25p 61.00p 59.25p 60.00p 817648
29/07/2014 58.50p 59.75p 58.25p 59.75p 286912
28/07/2014 58.25p 59.00p 57.82p 59.00p 166121
25/07/2014 57.75p 58.50p 57.25p 58.50p 488793
24/07/2014 57.50p 57.63p 57.50p 57.63p 6753
23/07/2014 57.50p 57.50p 57.33p 57.50p 11232
22/07/2014 57.75p 58.00p 57.04p 57.50p 137035
21/07/2014 56.50p 58.00p 56.00p 57.00p 1287865
18/07/2014 56.50p 57.00p 56.25p 56.50p 71555
17/07/2014 56.50p 57.00p 56.25p 57.00p 78119
16/07/2014 57.00p 57.00p 56.00p 56.63p 65145
15/07/2014 55.75p 56.63p 55.75p 56.00p 100569
14/07/2014 56.50p 56.75p 55.75p 55.75p 397494
11/07/2014 57.00p 58.00p 55.75p 56.25p 318603
10/07/2014 56.25p 56.50p 55.87p 56.50p 250013
09/07/2014 56.50p 56.87p 56.00p 56.25p 493664
08/07/2014 57.00p 57.00p 56.50p 56.63p 11883
07/07/2014 56.75p 57.00p 56.25p 56.50p 63313
04/07/2014 56.00p 57.00p 55.75p 56.63p 55763
03/07/2014 57.00p 57.00p 55.68p 56.00p 109643
02/07/2014 56.25p 57.00p 55.55p 56.75p 99231
01/07/2014 55.50p 56.25p 55.50p 56.00p 62218
30/06/2014 56.00p 56.00p 55.30p 55.50p 84553
27/06/2014 56.00p 56.00p 55.23p 55.50p 77893
26/06/2014 55.50p 55.75p 55.00p 55.75p 93152
25/06/2014 55.75p 55.75p 55.00p 55.50p 143577
24/06/2014 55.50p 55.50p 55.00p 55.00p 34521
23/06/2014 55.50p 55.50p 54.50p 55.12p 51494
20/06/2014 55.50p 55.50p 54.00p 54.00p 194196
19/06/2014 55.25p 56.25p 54.00p 54.50p 725598
18/06/2014 55.75p 56.00p 55.00p 55.25p 118354
17/06/2014 56.00p 56.50p 55.75p 55.75p 1552411
16/06/2014 57.00p 57.00p 55.73p 56.00p 129998
13/06/2014 56.25p 56.50p 54.00p 56.25p 76061
12/06/2014 55.75p 56.87p 55.50p 56.50p 313276
11/06/2014 54.50p 55.90p 54.50p 55.50p 1570064
10/06/2014 55.00p 55.25p 54.50p 55.00p 222188
09/06/2014 53.00p 54.81p 53.00p 54.50p 486080
06/06/2014 54.00p 54.99p 54.00p 54.25p 82375
05/06/2014 53.00p 54.50p 52.60p 54.25p 3856834
04/06/2014 54.25p 54.72p 53.25p 53.50p 149934
03/06/2014 55.25p 56.50p 53.06p 54.25p 577586
02/06/2014 56.75p 57.00p 56.50p 56.50p 204261
30/05/2014 57.00p 57.33p 56.25p 56.88p 56238
29/05/2014 56.50p 56.78p 55.80p 56.25p 79727
28/05/2014 56.25p 56.41p 56.25p 56.25p 22562
27/05/2014 56.25p 56.25p 55.50p 56.25p 109183
23/05/2014 55.75p 55.75p 55.25p 55.50p 263449
22/05/2014 56.00p 56.25p 55.25p 55.50p 174346
21/05/2014 56.00p 56.00p 55.37p 55.50p 272362
20/05/2014 54.81p 55.37p 54.75p 55.37p 8754
19/05/2014 55.25p 55.70p 54.75p 54.75p 59380
16/05/2014 55.00p 55.75p 54.18p 55.50p 100370
15/05/2014 56.75p 56.75p 55.00p 55.00p 295884
14/05/2014 59.00p 59.00p 56.50p 56.50p 54168
13/05/2014 60.00p 60.00p 58.25p 58.25p 138616
12/05/2014 61.75p 62.25p 59.75p 59.75p 126192
09/05/2014 62.00p 62.20p 61.37p 61.75p 91643
08/05/2014 63.50p 63.50p 61.75p 61.87p 439138
07/05/2014 62.50p 63.00p 61.00p 61.75p 284817
06/05/2014 63.25p 63.25p 62.04p 62.88p 53223
02/05/2014 63.00p 63.25p 62.22p 63.25p 78546
01/05/2014 62.00p 63.00p 62.00p 62.50p 59158
30/04/2014 64.00p 64.00p 61.25p 61.25p 192678
29/04/2014 63.00p 63.50p 63.00p 63.00p 49697
28/04/2014 63.50p 63.50p 62.50p 63.38p 161247
25/04/2014 63.00p 63.97p 62.00p 63.00p 295607
24/04/2014 60.75p 62.33p 59.31p 62.25p 469342
23/04/2014 60.00p 60.75p 59.80p 60.00p 118145
22/04/2014 60.00p 60.70p 60.00p 60.00p 59393
17/04/2014 60.00p 60.40p 59.75p 60.12p 64174
16/04/2014 59.75p 60.50p 59.00p 59.88p 126140
15/04/2014 58.00p 60.00p 58.00p 59.50p 156283
14/04/2014 57.50p 58.25p 57.50p 58.00p 198625
11/04/2014 57.75p 57.75p 57.25p 57.50p 32418
10/04/2014 57.25p 57.75p 57.00p 57.50p 183370
09/04/2014 55.00p 58.20p 55.00p 57.50p 196503
08/04/2014 55.50p 55.50p 54.23p 55.00p 260479
07/04/2014 55.75p 57.50p 55.16p 55.50p 145519
04/04/2014 56.00p 56.50p 55.50p 55.75p 254066
03/04/2014 55.00p 56.85p 55.00p 56.00p 320162
02/04/2014 56.50p 57.27p 56.00p 56.00p 200346
01/04/2014 57.00p 57.00p 55.69p 56.50p 127856
31/03/2014 56.00p 57.25p 55.50p 56.50p 189941
28/03/2014 57.00p 57.27p 55.50p 55.50p 47207
27/03/2014 57.25p 57.25p 56.00p 56.25p 73634
26/03/2014 57.00p 57.50p 56.00p 56.00p 148467
25/03/2014 57.00p 57.37p 57.00p 57.00p 97629
24/03/2014 57.00p 57.50p 54.87p 57.00p 341318
21/03/2014 56.00p 58.00p 56.00p 57.00p 61268
20/03/2014 56.75p 58.00p 56.00p 58.00p 569080
19/03/2014 57.25p 57.80p 56.00p 56.50p 134629
18/03/2014 57.50p 57.86p 57.31p 57.38p 416821
17/03/2014 58.25p 58.28p 57.75p 57.75p 95649
14/03/2014 58.25p 58.38p 54.02p 58.00p 304092
13/03/2014 59.00p 59.45p 58.25p 58.25p 916204
12/03/2014 57.75p 58.75p 57.75p 58.25p 94626
11/03/2014 59.00p 59.00p 58.25p 58.25p 38146
10/03/2014 59.50p 59.50p 58.75p 58.75p 71103
07/03/2014 59.75p 60.00p 59.00p 59.38p 25410
06/03/2014 58.25p 59.75p 57.75p 59.00p 304715
05/03/2014 60.00p 60.00p 57.75p 57.75p 37881
04/03/2014 59.75p 59.75p 59.25p 59.50p 24818
03/03/2014 60.00p 60.20p 59.30p 59.75p 59705
28/02/2014 59.46p 59.88p 59.46p 59.88p 17971
27/02/2014 59.39p 59.88p 59.39p 59.88p 25611
26/02/2014 59.81p 59.88p 59.66p 59.88p 35004
25/02/2014 59.50p 60.00p 59.50p 59.75p 59321
24/02/2014 60.75p 60.75p 59.50p 60.00p 64766
21/02/2014 60.50p 60.75p 59.50p 59.50p 95611
20/02/2014 61.00p 61.59p 60.06p 60.75p 142871
19/02/2014 60.50p 61.50p 60.25p 61.00p 34243
18/02/2014 60.50p 60.74p 59.60p 59.75p 532690

*Close Price adjusted for both dividends and splits