Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/02/2014 61.75p 62.00p 60.50p 60.50p 135452
14/02/2014 62.00p 62.50p 61.75p 62.00p 154797
13/02/2014 60.00p 62.50p 60.00p 61.75p 211663
12/02/2014 60.00p 61.00p 59.50p 60.75p 1485954
11/02/2014 59.00p 59.89p 59.00p 59.50p 32412
10/02/2014 60.00p 61.12p 58.75p 59.00p 51182
07/02/2014 59.75p 60.75p 58.50p 60.00p 241016
06/02/2014 58.50p 60.80p 58.50p 58.50p 54138
05/02/2014 58.50p 61.25p 58.50p 59.00p 143635
04/02/2014 59.00p 61.00p 58.50p 58.75p 149195
03/02/2014 58.75p 60.35p 58.75p 60.25p 971282
31/01/2014 61.50p 61.50p 60.00p 60.00p 147215
30/01/2014 58.50p 61.50p 58.50p 61.00p 1619879
29/01/2014 59.00p 60.00p 58.25p 60.00p 98793
28/01/2014 59.00p 59.75p 58.00p 58.25p 370927
27/01/2014 60.75p 61.56p 59.00p 59.75p 239414
24/01/2014 61.00p 61.75p 60.75p 61.75p 49297
23/01/2014 61.25p 61.64p 60.75p 60.75p 86874
22/01/2014 62.00p 62.00p 61.00p 61.62p 424502
21/01/2014 61.50p 62.00p 60.80p 61.25p 188620
20/01/2014 62.50p 62.50p 61.50p 61.75p 200035
17/01/2014 62.50p 62.50p 61.64p 61.75p 65514
16/01/2014 62.50p 62.50p 62.00p 62.25p 559783
15/01/2014 62.50p 62.50p 61.85p 62.25p 239647
14/01/2014 62.50p 62.50p 61.60p 62.25p 392278
13/01/2014 61.50p 62.75p 61.50p 62.37p 263912
10/01/2014 62.50p 62.50p 62.00p 62.50p 232988
09/01/2014 61.75p 63.75p 60.60p 62.88p 230265
08/01/2014 62.00p 62.00p 60.00p 61.25p 32206
07/01/2014 60.00p 62.00p 60.00p 60.00p 78379
06/01/2014 60.00p 61.74p 60.00p 60.50p 82392
03/01/2014 60.25p 61.84p 59.70p 61.25p 148234
02/01/2014 60.50p 61.73p 60.00p 60.25p 165958
31/12/2013 60.00p 60.75p 60.00p 60.25p 88964
30/12/2013 60.75p 61.50p 60.00p 60.75p 30719
27/12/2013 61.50p 61.50p 60.24p 61.37p 23480
24/12/2013 60.50p 61.12p 58.43p 60.75p 66118
23/12/2013 60.00p 61.50p 60.00p 60.00p 24578
20/12/2013 63.00p 63.00p 60.00p 60.00p 152355
19/12/2013 62.50p 62.50p 61.50p 62.00p 58582
18/12/2013 60.25p 62.31p 60.25p 61.75p 305080
17/12/2013 60.00p 62.50p 59.50p 60.75p 617324
16/12/2013 59.00p 60.00p 58.50p 59.50p 457729
13/12/2013 59.25p 60.00p 57.92p 59.75p 504908
12/12/2013 58.50p 59.38p 58.00p 58.75p 77421
11/12/2013 59.25p 59.85p 58.25p 58.50p 334082
10/12/2013 59.00p 60.75p 59.00p 59.50p 183150
09/12/2013 62.00p 62.05p 60.00p 60.00p 82677
06/12/2013 64.50p 64.50p 60.75p 61.00p 119074
05/12/2013 64.50p 64.50p 62.25p 62.25p 88147
04/12/2013 63.50p 64.38p 62.00p 64.25p 211356
03/12/2013 62.50p 63.95p 62.50p 62.75p 57099
02/12/2013 63.00p 64.56p 62.26p 63.50p 147015
29/11/2013 63.75p 64.03p 62.00p 62.75p 85864
28/11/2013 63.50p 64.27p 61.75p 63.25p 2140465
27/11/2013 62.50p 63.21p 60.22p 62.88p 12342246
26/11/2013 62.75p 63.00p 60.10p 61.00p 412432
25/11/2013 63.75p 64.25p 61.50p 64.25p 189261
22/11/2013 63.50p 64.61p 61.50p 61.50p 143105
21/11/2013 64.00p 64.75p 63.34p 63.50p 84942
20/11/2013 64.75p 65.25p 64.50p 64.50p 113512
19/11/2013 65.00p 66.00p 64.75p 65.00p 180958
18/11/2013 65.25p 66.70p 65.00p 65.00p 231619
15/11/2013 65.50p 67.00p 65.00p 65.00p 134932
14/11/2013 65.00p 66.96p 65.00p 65.50p 296208
13/11/2013 65.00p 69.51p 64.74p 65.00p 504567
12/11/2013 65.00p 65.84p 64.25p 65.00p 162595
11/11/2013 63.75p 65.45p 61.90p 64.25p 9218794
08/11/2013 64.00p 65.55p 63.25p 63.25p 201484
07/11/2013 64.00p 64.00p 63.30p 63.50p 12363
06/11/2013 63.00p 64.00p 63.00p 63.50p 32340
05/11/2013 63.75p 65.00p 63.75p 64.00p 75165
04/11/2013 64.45p 64.58p 64.25p 64.25p 68898
01/11/2013 64.00p 64.50p 63.38p 64.25p 64039
31/10/2013 63.50p 64.64p 62.60p 63.75p 118852
30/10/2013 64.00p 64.00p 62.60p 62.88p 32103
29/10/2013 63.50p 63.52p 62.80p 62.88p 30024
28/10/2013 62.50p 63.38p 62.50p 63.00p 57896
25/10/2013 63.75p 63.75p 61.75p 63.50p 65073
24/10/2013 62.25p 63.75p 61.37p 61.75p 92389
23/10/2013 63.25p 64.56p 61.25p 61.75p 90423
22/10/2013 63.00p 63.75p 63.00p 63.75p 2851
21/10/2013 64.00p 64.90p 62.99p 63.00p 102240
18/10/2013 64.00p 64.23p 63.00p 63.63p 59893
17/10/2013 62.50p 65.70p 62.50p 63.25p 215574
16/10/2013 61.50p 64.00p 60.00p 64.00p 191290
15/10/2013 60.50p 60.50p 59.50p 59.50p 46016
14/10/2013 60.80p 60.80p 59.50p 59.50p 52495
11/10/2013 62.00p 62.00p 59.90p 60.12p 79879
10/10/2013 60.00p 61.60p 59.50p 61.00p 166733
09/10/2013 61.25p 61.25p 59.85p 60.50p 64163
08/10/2013 59.75p 61.00p 59.75p 60.25p 41472
07/10/2013 59.75p 61.00p 59.74p 60.00p 204014
04/10/2013 61.75p 61.75p 59.25p 59.25p 95022
03/10/2013 59.50p 61.25p 59.50p 60.00p 97414
02/10/2013 60.00p 61.50p 60.00p 60.25p 20655
01/10/2013 59.50p 59.88p 59.50p 59.75p 300479
30/09/2013 60.75p 62.37p 59.75p 59.75p 277077
27/09/2013 62.50p 62.50p 60.05p 60.75p 164387
26/09/2013 61.75p 64.00p 61.50p 61.50p 209588
25/09/2013 64.00p 64.00p 61.83p 62.00p 66841
24/09/2013 64.00p 64.00p 62.25p 62.25p 157898
23/09/2013 63.50p 63.50p 62.50p 62.75p 94065
20/09/2013 62.50p 63.50p 61.75p 61.75p 167566
19/09/2013 65.75p 66.50p 61.50p 62.50p 327183
18/09/2013 65.00p 65.00p 64.00p 65.00p 78413
17/09/2013 65.00p 66.50p 64.25p 65.00p 483858
16/09/2013 62.50p 68.00p 61.10p 65.00p 358785
13/09/2013 60.25p 62.44p 60.00p 60.50p 143906
12/09/2013 60.50p 61.50p 60.00p 60.00p 267729
11/09/2013 59.00p 61.48p 58.28p 60.50p 208510
10/09/2013 59.00p 59.28p 57.15p 59.25p 144854
09/09/2013 56.75p 59.00p 56.60p 59.00p 97005
06/09/2013 57.00p 58.00p 56.25p 56.50p 83768
05/09/2013 56.00p 56.77p 56.00p 56.25p 32215
04/09/2013 55.25p 56.80p 55.00p 55.50p 97683
03/09/2013 55.50p 56.56p 55.00p 55.50p 52187
02/09/2013 57.00p 57.00p 55.22p 56.50p 36252
30/08/2013 55.89p 56.69p 55.89p 56.12p 37183
29/08/2013 56.25p 56.31p 55.25p 56.12p 103147
28/08/2013 55.00p 56.00p 54.00p 55.25p 513026
27/08/2013 55.00p 56.72p 54.00p 54.50p 89845
23/08/2013 56.00p 56.75p 55.00p 55.00p 98751
22/08/2013 56.25p 57.25p 55.00p 55.00p 73989
21/08/2013 57.25p 57.50p 55.00p 56.50p 73288
20/08/2013 55.25p 57.50p 55.00p 55.25p 191867
19/08/2013 56.00p 57.75p 55.00p 55.25p 236031
16/08/2013 55.50p 56.49p 54.75p 55.00p 196136
15/08/2013 57.75p 57.75p 55.50p 55.50p 22389
14/08/2013 56.00p 58.33p 56.00p 57.00p 112241
13/08/2013 56.00p 57.00p 55.05p 56.50p 31306
12/08/2013 56.00p 56.75p 54.75p 56.25p 67159
09/08/2013 55.75p 56.00p 53.25p 56.00p 100061
08/08/2013 57.00p 57.00p 52.78p 55.00p 241024
07/08/2013 56.50p 57.94p 56.50p 56.75p 70633
06/08/2013 58.48p 58.48p 57.50p 57.75p 24930
05/08/2013 58.25p 59.25p 57.17p 57.63p 58867
02/08/2013 56.55p 59.00p 56.55p 59.00p 12867
01/08/2013 58.49p 58.49p 56.55p 57.50p 14649
31/07/2013 59.75p 59.75p 56.25p 56.25p 53608
30/07/2013 59.25p 59.60p 57.00p 57.00p 50476
29/07/2013 59.08p 59.75p 58.75p 59.38p 104604
26/07/2013 57.50p 59.50p 57.50p 59.00p 114025
25/07/2013 58.75p 59.86p 58.00p 58.00p 187824
24/07/2013 57.00p 60.00p 56.57p 59.75p 686826
23/07/2013 54.75p 57.00p 54.12p 57.00p 321066
22/07/2013 54.75p 54.75p 54.10p 54.50p 51865
19/07/2013 55.00p 55.50p 53.86p 54.50p 91975
18/07/2013 55.75p 56.12p 53.95p 55.25p 178819
17/07/2013 55.75p 57.06p 54.12p 54.50p 247260
16/07/2013 53.50p 56.66p 53.25p 54.75p 427995
15/07/2013 52.75p 53.90p 52.50p 53.25p 98472
12/07/2013 54.00p 54.74p 52.50p 53.50p 76152
11/07/2013 54.75p 56.25p 53.00p 53.00p 138425
10/07/2013 54.75p 55.25p 53.00p 54.50p 129514
09/07/2013 52.00p 57.30p 50.00p 54.25p 604022
08/07/2013 48.50p 51.00p 48.50p 51.00p 108159
05/07/2013 48.75p 49.55p 48.50p 49.00p 59585
04/07/2013 50.00p 50.00p 48.50p 48.75p 130814
03/07/2013 48.50p 49.68p 48.25p 48.50p 103404
02/07/2013 48.75p 50.12p 47.75p 48.25p 203051
01/07/2013 48.00p 48.67p 47.25p 47.75p 940190
28/06/2013 45.75p 47.93p 45.75p 47.25p 263723
27/06/2013 47.00p 47.90p 47.00p 47.00p 44385
26/06/2013 47.00p 47.50p 46.53p 47.38p 403882
25/06/2013 45.75p 48.00p 45.75p 47.00p 161019
24/06/2013 46.75p 47.50p 44.16p 46.00p 272245
21/06/2013 47.00p 48.71p 47.00p 47.00p 233078
20/06/2013 48.50p 48.75p 46.50p 47.62p 482207
19/06/2013 48.00p 48.85p 48.00p 48.75p 28936
18/06/2013 47.00p 48.25p 46.75p 48.00p 240760
17/06/2013 48.00p 48.75p 48.00p 48.00p 80750
14/06/2013 49.00p 49.00p 47.75p 48.00p 54416
13/06/2013 48.00p 48.25p 47.50p 47.75p 564665
12/06/2013 48.00p 49.00p 48.00p 48.00p 169457
11/06/2013 49.00p 49.06p 47.25p 48.50p 521292
10/06/2013 49.00p 49.75p 48.75p 48.75p 2230395
07/06/2013 51.00p 51.00p 47.00p 49.00p 430896
06/06/2013 49.75p 50.00p 48.00p 49.50p 84815
05/06/2013 49.00p 50.00p 47.75p 48.00p 492068
04/06/2013 50.75p 51.16p 47.25p 48.00p 210047
03/06/2013 51.00p 51.00p 49.00p 50.00p 187373
31/05/2013 49.75p 51.00p 49.25p 50.13p 250088
30/05/2013 47.50p 51.00p 47.50p 49.75p 309874
29/05/2013 51.00p 51.75p 48.00p 48.50p 256991
28/05/2013 47.75p 52.00p 45.50p 49.50p 538032
24/05/2013 45.00p 47.75p 43.85p 45.50p 510152
23/05/2013 42.50p 44.50p 42.00p 44.50p 528907
22/05/2013 41.75p 43.30p 41.75p 42.00p 198679
21/05/2013 41.50p 43.00p 41.50p 43.00p 139085
20/05/2013 40.75p 42.50p 40.75p 41.75p 70200
17/05/2013 41.50p 42.25p 40.75p 41.62p 103108
16/05/2013 41.50p 41.50p 40.37p 41.00p 53821
15/05/2013 40.25p 41.13p 40.05p 40.25p 112451
14/05/2013 39.50p 42.25p 39.50p 40.00p 193356
13/05/2013 39.50p 41.00p 39.50p 40.25p 143678
10/05/2013 40.50p 40.50p 39.70p 40.00p 175369
09/05/2013 40.25p 40.55p 39.83p 40.50p 114007
08/05/2013 40.75p 41.98p 40.25p 40.25p 82511
07/05/2013 41.50p 41.56p 40.25p 40.50p 72953

*Close Price adjusted for both dividends and splits