Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/05/2013 40.75p 42.00p 40.17p 42.00p 44037
02/05/2013 40.00p 42.00p 40.00p 40.50p 997703
01/05/2013 40.25p 41.25p 39.50p 41.25p 88016
30/04/2013 39.50p 40.25p 39.50p 39.50p 84148
29/04/2013 41.00p 41.28p 39.50p 40.00p 227826
26/04/2013 40.00p 40.50p 39.50p 40.00p 116638
25/04/2013 40.00p 40.50p 39.94p 40.00p 1519678
24/04/2013 40.00p 40.74p 39.50p 39.50p 106175
23/04/2013 40.74p 40.74p 40.06p 40.50p 43824
22/04/2013 40.25p 41.25p 40.00p 40.63p 56951
19/04/2013 40.00p 41.13p 40.00p 41.00p 180856
18/04/2013 40.00p 40.95p 39.95p 40.50p 349675
17/04/2013 40.00p 40.98p 40.00p 40.50p 84506
16/04/2013 41.50p 42.20p 40.00p 40.00p 498724
15/04/2013 42.00p 42.20p 40.96p 42.00p 145293
12/04/2013 43.00p 43.00p 41.20p 42.00p 137657
11/04/2013 40.50p 43.00p 40.50p 43.00p 159028
10/04/2013 41.50p 42.50p 40.41p 42.50p 340334
09/04/2013 42.00p 42.00p 41.38p 41.50p 274527
08/04/2013 41.00p 42.75p 40.50p 41.62p 367452
05/04/2013 39.25p 41.50p 39.00p 40.50p 1161694
04/04/2013 40.00p 41.50p 39.00p 40.00p 512794
03/04/2013 41.50p 42.03p 39.00p 39.00p 209101
02/04/2013 38.50p 40.50p 38.49p 39.50p 367548
28/03/2013 38.00p 38.80p 37.50p 38.00p 297451
27/03/2013 38.75p 38.75p 38.00p 38.25p 189058
26/03/2013 39.00p 40.40p 38.00p 38.50p 148043
25/03/2013 39.00p 41.00p 38.00p 39.00p 819633
22/03/2013 37.50p 38.00p 36.50p 38.00p 618767
21/03/2013 37.30p 38.50p 37.00p 37.25p 179810
20/03/2013 41.50p 41.50p 37.08p 37.75p 621520
19/03/2013 39.00p 45.00p 36.94p 40.00p 1332602
18/03/2013 36.57p 38.16p 36.57p 38.00p 248621
15/03/2013 36.44p 38.52p 36.44p 38.39p 775713
14/03/2013 36.96p 38.39p 36.46p 37.09p 319971
13/03/2013 36.96p 37.48p 36.44p 36.57p 471597
12/03/2013 36.96p 38.52p 36.57p 36.96p 485692
11/03/2013 37.25p 38.52p 36.96p 38.52p 213798
08/03/2013 37.48p 38.65p 36.96p 36.96p 261897
07/03/2013 37.87p 39.04p 37.87p 37.87p 542578
06/03/2013 38.91p 39.07p 37.74p 39.04p 276549
05/03/2013 39.56p 39.64p 37.74p 39.04p 259840
04/03/2013 39.04p 41.12p 37.22p 39.56p 476734
01/03/2013 36.44p 39.04p 35.83p 38.78p 717513
28/02/2013 35.92p 37.22p 31.75p 35.40p 799288
27/02/2013 37.35p 37.48p 36.44p 37.22p 241065
26/02/2013 37.48p 37.82p 36.57p 36.96p 191460
25/02/2013 39.17p 40.08p 37.35p 37.35p 130520
22/02/2013 37.48p 38.16p 36.96p 37.48p 203101
21/02/2013 38.52p 39.95p 38.00p 38.00p 201476
20/02/2013 39.04p 39.95p 38.49p 39.95p 342537
19/02/2013 33.84p 40.86p 32.86p 39.04p 1720282
18/02/2013 41.38p 41.90p 40.34p 40.86p 147158
15/02/2013 40.99p 42.42p 40.21p 40.34p 181949
14/02/2013 41.38p 42.42p 39.69p 42.42p 134138
13/02/2013 40.08p 41.64p 39.05p 41.64p 60623
12/02/2013 41.77p 42.68p 40.06p 41.12p 187255
11/02/2013 42.03p 42.52p 40.47p 40.99p 191460
08/02/2013 41.38p 42.52p 41.18p 42.16p 183487
07/02/2013 42.03p 42.95p 41.12p 41.12p 203514
06/02/2013 43.60p 43.73p 41.64p 42.95p 127879
05/02/2013 41.90p 43.73p 41.90p 43.21p 330283
04/02/2013 42.16p 44.25p 40.99p 42.95p 568730
01/02/2013 39.30p 43.17p 39.30p 42.03p 689702
31/01/2013 38.52p 40.96p 38.03p 39.30p 136800
30/01/2013 40.60p 40.60p 38.01p 38.13p 350642
29/01/2013 39.95p 42.16p 38.65p 40.60p 408026
28/01/2013 42.16p 43.16p 40.60p 41.64p 398766
25/01/2013 42.68p 43.21p 40.60p 41.64p 646428
24/01/2013 40.99p 43.21p 40.08p 41.64p 1175363
23/01/2013 39.04p 43.15p 34.77p 40.60p 5444450
22/01/2013 62.07p 62.73p 60.90p 62.40p 46201
21/01/2013 62.47p 62.99p 61.68p 62.73p 98237
18/01/2013 61.82p 61.95p 59.94p 61.95p 95713
17/01/2013 60.90p 62.47p 60.90p 60.90p 331476
16/01/2013 59.60p 61.82p 59.47p 59.47p 56827
15/01/2013 60.25p 61.42p 59.72p 59.86p 70055
14/01/2013 61.82p 61.82p 59.47p 61.42p 80790
11/01/2013 58.04p 62.38p 57.52p 61.29p 196716
10/01/2013 56.48p 58.04p 56.48p 57.26p 168457
09/01/2013 54.53p 57.26p 53.62p 57.26p 406130
08/01/2013 53.49p 54.92p 52.81p 54.53p 421800
07/01/2013 53.10p 53.62p 52.12p 53.62p 86801
04/01/2013 52.97p 52.97p 50.49p 52.97p 69627
03/01/2013 52.05p 54.14p 50.75p 51.01p 154022
02/01/2013 54.14p 54.14p 52.05p 52.05p 31690
31/12/2012 53.62p 54.14p 50.49p 51.01p 41278
28/12/2012 54.01p 54.14p 51.66p 52.05p 47431
27/12/2012 50.49p 54.40p 50.49p 53.88p 193986
24/12/2012 48.93p 50.36p 47.57p 50.36p 51100
21/12/2012 44.25p 48.93p 44.20p 48.93p 593171
20/12/2012 44.25p 45.29p 43.47p 43.86p 141413
19/12/2012 43.21p 44.04p 42.44p 43.21p 684508
18/12/2012 42.29p 44.25p 42.29p 43.08p 111352
17/12/2012 44.12p 44.25p 42.16p 42.42p 314094
14/12/2012 43.99p 43.99p 42.74p 43.47p 669078
13/12/2012 42.68p 44.12p 42.68p 43.73p 253681
12/12/2012 44.77p 45.50p 43.73p 43.73p 769597
11/12/2012 45.03p 45.40p 44.77p 44.77p 241832
10/12/2012 44.77p 45.60p 44.64p 44.90p 187646
07/12/2012 43.60p 45.39p 43.60p 44.77p 287672
06/12/2012 45.16p 46.38p 43.21p 43.21p 197048
05/12/2012 43.86p 46.29p 43.86p 44.51p 132683
04/12/2012 44.77p 45.16p 44.25p 44.64p 246838
03/12/2012 45.81p 47.89p 44.77p 44.77p 189131
30/11/2012 44.77p 47.76p 44.77p 46.20p 2336638
29/11/2012 48.41p 48.41p 43.62p 45.81p 383173
28/11/2012 47.63p 48.54p 46.33p 47.76p 492940
27/11/2012 50.49p 50.49p 46.59p 47.11p 707134
26/11/2012 49.32p 50.10p 48.93p 50.10p 63658
23/11/2012 48.54p 50.31p 48.41p 48.54p 132251
22/11/2012 47.37p 48.74p 46.98p 48.28p 369345
21/11/2012 48.15p 48.67p 47.15p 48.41p 1942274
20/11/2012 49.45p 50.49p 48.15p 48.15p 157478
19/11/2012 49.58p 50.36p 49.45p 50.23p 1220635
16/11/2012 51.40p 52.17p 49.19p 49.45p 1303891
15/11/2012 51.27p 52.39p 51.27p 51.79p 707180
14/11/2012 52.18p 53.10p 51.53p 52.05p 152071
13/11/2012 51.92p 52.40p 51.79p 51.79p 310701
12/11/2012 52.18p 54.22p 51.53p 52.05p 84063
09/11/2012 54.27p 54.70p 52.58p 52.71p 223841
08/11/2012 54.27p 55.04p 53.62p 54.27p 116523
07/11/2012 53.49p 54.79p 52.55p 52.97p 424349
06/11/2012 57.26p 57.97p 53.23p 54.14p 764327
05/11/2012 73.92p 76.13p 47.37p 55.57p 1204696
02/11/2012 74.57p 74.96p 73.53p 73.53p 38767
01/11/2012 75.87p 76.00p 74.50p 76.00p 11734
31/10/2012 75.87p 75.87p 73.40p 73.40p 11989
30/10/2012 75.74p 77.04p 74.44p 76.39p 47656
29/10/2012 74.96p 77.03p 74.26p 76.91p 198260
26/10/2012 74.05p 76.26p 74.05p 76.26p 14306
25/10/2012 73.66p 76.78p 73.66p 76.78p 115060
24/10/2012 72.62p 74.70p 71.32p 74.70p 16713
23/10/2012 74.05p 75.48p 73.40p 75.48p 20542
22/10/2012 73.30p 75.07p 73.23p 74.18p 19841
19/10/2012 75.35p 75.35p 72.88p 72.88p 38600
18/10/2012 72.88p 75.35p 72.88p 74.44p 41925
17/10/2012 74.83p 75.07p 73.01p 73.01p 41157
16/10/2012 74.96p 76.00p 73.92p 73.92p 70520
15/10/2012 73.92p 74.44p 71.45p 72.75p 38166
12/10/2012 72.23p 73.92p 71.93p 73.92p 30631
11/10/2012 71.32p 71.32p 70.50p 71.05p 36877
10/10/2012 70.66p 71.42p 70.40p 70.40p 28875
09/10/2012 70.92p 71.05p 70.79p 70.79p 16085
08/10/2012 70.92p 73.11p 70.27p 70.53p 22909
05/10/2012 74.31p 74.44p 73.11p 74.44p 9006
04/10/2012 74.05p 74.18p 71.17p 73.92p 17316
03/10/2012 74.44p 74.44p 70.92p 74.44p 19746
02/10/2012 73.27p 76.00p 73.27p 76.00p 14139
01/10/2012 71.45p 74.56p 71.32p 71.32p 4049604
28/09/2012 72.88p 74.44p 71.84p 74.44p 85521
27/09/2012 72.88p 74.31p 72.64p 72.75p 7235
26/09/2012 74.31p 74.31p 71.32p 71.84p 116523
25/09/2012 71.97p 72.36p 71.42p 71.58p 18999
24/09/2012 72.88p 74.02p 71.42p 72.88p 22407
21/09/2012 73.66p 73.66p 71.57p 72.88p 42367
20/09/2012 71.47p 74.83p 71.47p 74.83p 25168
19/09/2012 73.27p 75.77p 70.92p 72.36p 126033
18/09/2012 74.70p 74.70p 71.32p 71.32p 20486
17/09/2012 75.87p 76.00p 72.23p 74.18p 47698
14/09/2012 72.10p 73.80p 71.69p 72.10p 441523
13/09/2012 72.03p 73.40p 72.03p 73.40p 9559
12/09/2012 71.97p 72.43p 71.84p 71.97p 425323
11/09/2012 75.48p 75.87p 71.49p 75.35p 248563
10/09/2012 73.19p 75.87p 72.88p 75.87p 10270
07/09/2012 72.88p 75.87p 72.13p 75.87p 76346
06/09/2012 68.71p 72.75p 68.71p 72.75p 135121
05/09/2012 68.19p 70.27p 68.19p 70.27p 50433
04/09/2012 67.02p 69.86p 67.02p 68.71p 121558
03/09/2012 70.53p 70.53p 66.63p 66.63p 46728
31/08/2012 70.01p 71.58p 68.32p 68.32p 64496
30/08/2012 70.27p 71.58p 70.27p 70.27p 29961
29/08/2012 70.79p 71.73p 70.40p 70.40p 30760
28/08/2012 70.79p 74.44p 70.79p 70.79p 53432
24/08/2012 71.05p 73.92p 71.05p 72.94p 62056
23/08/2012 71.97p 73.40p 70.79p 71.32p 119901
22/08/2012 70.90p 73.22p 70.90p 72.62p 49584
21/08/2012 67.93p 73.64p 66.81p 72.62p 171423
20/08/2012 77.04p 80.19p 76.00p 76.00p 23873
17/08/2012 80.03p 80.16p 78.57p 80.16p 39766
16/08/2012 78.99p 81.21p 78.55p 79.19p 25579
15/08/2012 79.12p 80.82p 77.31p 80.16p 46113
14/08/2012 79.12p 79.63p 76.52p 78.47p 66057
13/08/2012 78.08p 78.08p 77.04p 77.04p 114049
10/08/2012 78.86p 80.64p 76.87p 77.30p 191320
09/08/2012 80.29p 80.29p 78.24p 79.51p 781052
08/08/2012 77.69p 80.16p 77.04p 79.77p 42626
07/08/2012 78.08p 79.30p 76.45p 76.65p 49905
06/08/2012 75.61p 77.48p 75.48p 75.48p 62847
03/08/2012 77.40p 77.40p 76.52p 76.52p 60763
02/08/2012 74.44p 79.03p 74.44p 75.48p 15418
01/08/2012 74.65p 79.64p 74.65p 77.37p 18784
31/07/2012 75.48p 80.16p 75.48p 78.60p 36502
30/07/2012 77.82p 77.82p 75.50p 75.87p 34410
27/07/2012 74.96p 75.40p 73.92p 73.92p 17735
26/07/2012 76.52p 78.73p 74.98p 78.08p 51432
25/07/2012 76.52p 76.52p 74.05p 74.05p 14464
24/07/2012 76.52p 76.52p 74.44p 74.44p 7446
23/07/2012 74.57p 75.91p 74.44p 74.96p 36590
20/07/2012 74.83p 78.43p 73.40p 73.40p 13217

*Close Price adjusted for both dividends and splits