Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/11/2010 133.52p 135.34p 131.57p 135.34p 331768
29/11/2010 133.52p 135.34p 132.38p 134.30p 124817
26/11/2010 134.04p 134.04p 132.22p 133.26p 83426
25/11/2010 135.34p 135.34p 131.70p 133.39p 28403
24/11/2010 134.30p 134.30p 133.26p 133.52p 172441
23/11/2010 131.18p 134.82p 131.18p 133.39p 332192
22/11/2010 129.88p 133.26p 128.66p 133.26p 98825
19/11/2010 127.53p 129.62p 127.53p 128.18p 96760
18/11/2010 128.32p 129.62p 127.01p 128.05p 97993
17/11/2010 127.53p 128.68p 125.71p 127.53p 68416
16/11/2010 126.49p 127.40p 125.19p 125.71p 196791
15/11/2010 126.49p 128.45p 125.19p 128.32p 199292
12/11/2010 127.40p 128.91p 125.86p 128.05p 126803
11/11/2010 124.67p 128.45p 124.67p 128.45p 85445
10/11/2010 124.41p 127.30p 123.89p 125.71p 177855
09/11/2010 126.49p 127.89p 124.02p 125.45p 338974
08/11/2010 125.97p 128.45p 125.19p 126.23p 43594
05/11/2010 125.45p 126.56p 124.93p 125.71p 191458
04/11/2010 123.89p 126.49p 123.89p 125.97p 527485
03/11/2010 124.41p 125.58p 124.07p 125.06p 209099
02/11/2010 124.93p 126.10p 122.72p 125.32p 302184
01/11/2010 122.72p 125.97p 122.72p 124.93p 133446
29/10/2010 122.46p 125.97p 122.09p 125.32p 181636
28/10/2010 122.33p 123.37p 122.33p 122.85p 99424
27/10/2010 120.77p 123.63p 120.77p 123.37p 208780
26/10/2010 119.34p 123.89p 119.21p 123.37p 334108
25/10/2010 109.45p 118.68p 109.45p 117.38p 235800
22/10/2010 111.27p 113.42p 111.27p 112.44p 69970
21/10/2010 110.23p 113.22p 109.74p 111.92p 330035
20/10/2010 106.19p 111.92p 106.19p 110.23p 462054
19/10/2010 107.23p 109.32p 106.98p 107.49p 153465
18/10/2010 106.45p 108.40p 105.67p 106.06p 104273
15/10/2010 103.85p 108.79p 102.68p 108.53p 1452083
14/10/2010 105.67p 107.15p 104.50p 105.28p 233039
13/10/2010 104.63p 108.14p 104.63p 107.88p 134914
12/10/2010 105.67p 107.13p 105.67p 106.71p 115027
11/10/2010 105.15p 107.23p 104.63p 105.41p 56990
08/10/2010 103.85p 106.71p 103.85p 106.45p 518434
07/10/2010 106.32p 108.73p 106.19p 106.19p 520448
06/10/2010 107.23p 107.75p 105.67p 107.23p 1427094
05/10/2010 104.11p 107.75p 104.11p 106.71p 364806
04/10/2010 105.15p 106.71p 104.22p 105.15p 46618
01/10/2010 107.75p 107.75p 104.11p 104.76p 242450
30/09/2010 104.63p 106.58p 104.55p 105.54p 154163
29/09/2010 105.93p 105.93p 104.63p 105.54p 26411
28/09/2010 106.71p 109.32p 105.15p 107.23p 168463
27/09/2010 105.28p 108.27p 104.63p 106.97p 152234
24/09/2010 103.07p 108.27p 103.07p 105.54p 192760
23/09/2010 102.55p 107.49p 102.55p 107.49p 95146
22/09/2010 106.19p 108.14p 104.89p 106.71p 181576
21/09/2010 106.58p 108.14p 105.67p 106.19p 67402
20/09/2010 104.63p 108.01p 104.63p 106.84p 161756
17/09/2010 105.80p 106.78p 104.11p 104.11p 129535
16/09/2010 106.45p 106.45p 105.15p 105.93p 141188
15/09/2010 105.93p 106.71p 105.15p 105.54p 131064
14/09/2010 103.59p 107.23p 103.59p 105.41p 82890
13/09/2010 103.07p 108.25p 103.07p 106.19p 205822
10/09/2010 107.10p 108.01p 105.41p 106.19p 65151
09/09/2010 101.77p 108.27p 101.77p 108.27p 197672
08/09/2010 104.11p 105.67p 104.11p 105.54p 180738
07/09/2010 104.11p 105.80p 103.29p 104.11p 195340
06/09/2010 104.11p 106.19p 104.11p 106.19p 170495
03/09/2010 105.15p 109.45p 100.99p 105.15p 734336
02/09/2010 103.07p 109.71p 103.07p 109.71p 317002
01/09/2010 106.71p 107.23p 104.24p 107.23p 274634
31/08/2010 105.67p 109.71p 103.37p 109.71p 788241
27/08/2010 105.67p 105.67p 101.51p 105.67p 236676
26/08/2010 100.60p 105.67p 100.60p 104.63p 323761
25/08/2010 106.71p 106.71p 100.47p 105.15p 897253
24/08/2010 112.83p 112.83p 109.32p 109.32p 73642
23/08/2010 112.96p 115.30p 109.45p 110.36p 115146
20/08/2010 107.88p 111.92p 107.60p 109.32p 24561
19/08/2010 112.96p 112.96p 107.61p 108.01p 423010
18/08/2010 110.49p 112.31p 108.89p 111.53p 237763
17/08/2010 109.97p 112.96p 108.95p 112.96p 65339
16/08/2010 111.14p 112.83p 109.32p 109.32p 45882
13/08/2010 111.92p 115.17p 109.32p 111.92p 41072
12/08/2010 111.92p 113.95p 111.92p 111.92p 19470
11/08/2010 113.61p 115.62p 111.92p 111.92p 24576
10/08/2010 115.04p 116.31p 115.04p 116.08p 11254
09/08/2010 114.91p 116.34p 114.91p 116.34p 26122
06/08/2010 115.30p 115.56p 113.90p 115.56p 7375
05/08/2010 116.08p 117.38p 114.52p 116.60p 95081
04/08/2010 118.42p 118.42p 115.30p 116.34p 55152
03/08/2010 114.52p 117.12p 114.26p 115.69p 192194
02/08/2010 112.96p 114.52p 111.37p 114.39p 30491
30/07/2010 110.88p 113.48p 109.49p 113.48p 152395
29/07/2010 111.66p 113.22p 110.88p 111.92p 233391
28/07/2010 110.88p 113.80p 109.23p 113.48p 134896
27/07/2010 112.83p 112.85p 108.34p 111.27p 37017
26/07/2010 108.40p 111.79p 108.40p 111.79p 139165
23/07/2010 114.13p 114.13p 109.32p 111.92p 73561
22/07/2010 113.48p 113.48p 108.91p 111.53p 39376
21/07/2010 113.22p 113.22p 110.36p 111.92p 57050
20/07/2010 112.96p 113.74p 109.84p 109.84p 43141
19/07/2010 110.88p 114.32p 109.97p 111.92p 62989
16/07/2010 114.52p 114.52p 109.71p 110.10p 103149
15/07/2010 114.52p 116.21p 113.01p 114.52p 101220
14/07/2010 111.92p 116.21p 111.53p 116.21p 68534
13/07/2010 111.01p 115.65p 111.01p 115.56p 30708
12/07/2010 114.52p 114.52p 112.02p 114.26p 109231
09/07/2010 115.82p 116.08p 111.14p 116.08p 81793
08/07/2010 111.40p 115.17p 108.79p 115.17p 202049
07/07/2010 109.45p 111.14p 109.45p 110.36p 89189
06/07/2010 112.44p 112.72p 109.79p 111.40p 43698
05/07/2010 107.75p 113.74p 107.75p 112.70p 42526
02/07/2010 112.70p 112.70p 108.82p 112.31p 58777
01/07/2010 111.40p 112.31p 109.18p 109.18p 52329
30/06/2010 114.26p 114.26p 107.23p 110.36p 124895
29/06/2010 114.65p 116.34p 114.52p 114.52p 47150
28/06/2010 117.51p 117.51p 114.52p 114.52p 17416
25/06/2010 117.12p 117.12p 115.82p 115.95p 44615
24/06/2010 115.69p 116.80p 114.52p 115.56p 354098
23/06/2010 115.69p 116.38p 114.52p 115.56p 263328
22/06/2010 118.29p 118.29p 116.21p 117.12p 128695
21/06/2010 115.17p 121.15p 115.17p 117.25p 146482
18/06/2010 113.61p 116.99p 113.61p 115.17p 160829
17/06/2010 119.73p 119.73p 117.12p 117.38p 151310
16/06/2010 120.51p 120.51p 115.67p 117.51p 90272
15/06/2010 116.60p 119.34p 114.55p 119.34p 233325
14/06/2010 115.17p 116.16p 114.52p 115.17p 73751
11/06/2010 114.52p 116.60p 112.96p 114.91p 17854
10/06/2010 116.08p 117.58p 112.96p 114.00p 1298407
09/06/2010 117.25p 118.16p 117.12p 117.64p 307455
08/06/2010 117.64p 119.73p 117.12p 117.12p 47723
07/06/2010 119.73p 119.73p 118.16p 118.16p 18012
04/06/2010 122.33p 123.50p 118.29p 119.21p 80144
03/06/2010 124.93p 128.58p 122.59p 123.37p 62742
02/06/2010 117.77p 130.14p 117.77p 125.45p 605942
01/06/2010 116.08p 122.07p 116.08p 119.60p 38515
28/05/2010 120.12p 122.85p 119.21p 120.51p 1245751
27/05/2010 119.34p 120.77p 118.21p 120.77p 102463
26/05/2010 120.25p 122.72p 119.00p 120.77p 143808
25/05/2010 119.60p 120.25p 117.25p 118.55p 222468
24/05/2010 119.21p 123.11p 119.21p 122.59p 109264
21/05/2010 117.51p 118.68p 117.51p 118.68p 261528
20/05/2010 122.46p 122.46p 116.55p 120.25p 346041
19/05/2010 119.73p 121.63p 119.59p 119.73p 32854
18/05/2010 120.12p 124.02p 119.73p 120.77p 90564
17/05/2010 120.77p 122.33p 119.73p 121.68p 162000
14/05/2010 114.52p 123.63p 114.52p 121.55p 88787
13/05/2010 117.12p 120.77p 117.12p 119.73p 47606
12/05/2010 113.48p 119.30p 113.09p 118.16p 147087
11/05/2010 114.39p 115.69p 112.96p 115.69p 56923
10/05/2010 110.88p 117.38p 110.88p 115.56p 137753
07/05/2010 114.52p 114.52p 110.88p 112.70p 200984
06/05/2010 114.26p 115.69p 112.96p 114.00p 41723
05/05/2010 117.12p 117.12p 110.88p 112.44p 76149
04/05/2010 114.65p 118.61p 114.26p 114.26p 62111
30/04/2010 117.51p 117.61p 114.52p 114.52p 150643
29/04/2010 113.48p 117.83p 113.48p 116.73p 481191
28/04/2010 121.16p 122.20p 115.82p 117.90p 146707
27/04/2010 121.03p 123.89p 118.55p 122.33p 266314
26/04/2010 120.38p 123.40p 117.38p 123.11p 129354
23/04/2010 121.68p 122.60p 118.16p 119.73p 100851
22/04/2010 120.77p 124.42p 119.73p 120.77p 261133
21/04/2010 116.47p 122.67p 116.47p 122.46p 147118
20/04/2010 115.04p 120.61p 113.74p 118.42p 264225
19/04/2010 113.48p 116.92p 113.48p 115.82p 513453
16/04/2010 117.12p 119.21p 113.89p 117.64p 1234597
15/04/2010 114.26p 118.69p 112.62p 117.38p 1023862
14/04/2010 110.36p 114.26p 110.36p 114.26p 542755
13/04/2010 109.84p 113.48p 109.58p 112.83p 229299
12/04/2010 110.36p 111.40p 109.05p 110.36p 447490
09/04/2010 109.32p 110.36p 107.88p 110.36p 202195
08/04/2010 106.32p 109.32p 105.46p 109.32p 227011
07/04/2010 104.89p 112.31p 103.38p 105.93p 223628
06/04/2010 101.12p 106.45p 101.12p 104.76p 157945
01/04/2010 101.12p 103.08p 100.99p 102.55p 216862
31/03/2010 104.11p 106.19p 100.86p 102.55p 548109
30/03/2010 101.12p 101.90p 99.98p 101.90p 293840
29/03/2010 101.64p 103.07p 99.71p 101.38p 245186
26/03/2010 100.99p 103.92p 100.08p 103.46p 62081
25/03/2010 104.11p 104.11p 96.30p 102.03p 334058
24/03/2010 102.42p 102.42p 99.16p 101.77p 179353
23/03/2010 101.51p 103.75p 98.39p 103.07p 610770
22/03/2010 101.64p 103.46p 101.64p 102.81p 45804
19/03/2010 103.20p 105.02p 102.95p 103.72p 148607
18/03/2010 102.94p 104.11p 101.89p 103.59p 165276
17/03/2010 103.33p 104.50p 101.51p 102.03p 360261
16/03/2010 103.98p 106.61p 101.51p 103.98p 90224
15/03/2010 102.68p 104.55p 101.66p 103.59p 350533
12/03/2010 102.29p 106.19p 101.51p 102.68p 157555
11/03/2010 102.68p 103.91p 102.55p 102.55p 51626
10/03/2010 102.42p 104.24p 102.17p 103.98p 388813
09/03/2010 102.94p 104.30p 101.51p 102.68p 987310
08/03/2010 105.02p 109.15p 103.07p 104.89p 199655
05/03/2010 109.32p 110.10p 104.11p 104.11p 356117
04/03/2010 103.85p 105.43p 103.07p 105.02p 392460
03/03/2010 106.71p 108.27p 102.03p 103.72p 366927
02/03/2010 106.71p 108.48p 106.71p 107.10p 75275
01/03/2010 106.71p 110.68p 106.71p 107.49p 142429
26/02/2010 110.88p 110.88p 105.67p 108.53p 41499
25/02/2010 110.88p 110.88p 105.67p 105.67p 180902
24/02/2010 109.05p 110.88p 107.23p 109.32p 422311
23/02/2010 108.14p 109.97p 107.30p 109.84p 260923
22/02/2010 104.89p 108.27p 104.11p 108.27p 243793
19/02/2010 106.71p 108.14p 100.99p 105.80p 357126
18/02/2010 106.45p 109.18p 104.46p 107.23p 128096
17/02/2010 106.97p 107.62p 102.55p 105.67p 41524

*Close Price adjusted for both dividends and splits