Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/02/2010 103.59p 106.58p 103.07p 105.41p 49611
15/02/2010 102.03p 105.67p 102.03p 104.76p 570472
12/02/2010 106.19p 109.71p 100.99p 104.63p 186972
11/02/2010 107.10p 108.83p 106.71p 107.62p 66624
10/02/2010 105.15p 108.18p 105.15p 106.32p 5674119
09/02/2010 106.84p 111.78p 105.93p 107.23p 144698
08/02/2010 109.97p 111.54p 108.14p 109.32p 233831
05/02/2010 110.36p 112.96p 107.75p 109.58p 1352805
04/02/2010 109.71p 109.84p 107.75p 108.53p 213175
03/02/2010 111.79p 114.13p 109.45p 110.36p 181791
02/02/2010 109.97p 112.05p 109.58p 110.23p 120269
01/02/2010 111.79p 112.96p 109.05p 111.92p 257156
29/01/2010 110.88p 113.87p 108.79p 112.83p 1746060
28/01/2010 108.27p 110.62p 108.27p 109.97p 48764
27/01/2010 109.32p 110.36p 106.71p 108.79p 250859
26/01/2010 106.19p 108.27p 104.24p 106.97p 620575
25/01/2010 104.37p 108.79p 104.37p 106.19p 328596
22/01/2010 106.19p 108.14p 104.11p 107.23p 273804
21/01/2010 109.32p 109.32p 106.32p 106.32p 167441
20/01/2010 109.32p 109.32p 107.49p 109.32p 86626
19/01/2010 110.36p 110.36p 106.32p 108.66p 298278
18/01/2010 109.32p 110.38p 108.39p 109.45p 181449
15/01/2010 108.27p 112.44p 108.27p 111.01p 431155
14/01/2010 108.27p 114.00p 108.27p 112.31p 246079
13/01/2010 108.66p 113.48p 105.54p 111.01p 287128
12/01/2010 109.32p 110.32p 106.06p 108.66p 447926
11/01/2010 100.99p 106.97p 99.42p 105.93p 705255
08/01/2010 95.91p 103.07p 94.77p 100.99p 615980
07/01/2010 95.00p 95.39p 92.17p 95.39p 225728
06/01/2010 92.79p 98.12p 92.53p 93.57p 295179
05/01/2010 92.66p 97.86p 92.40p 93.05p 468887
04/01/2010 90.58p 98.38p 90.58p 93.31p 159785
31/12/2009 90.05p 92.27p 90.05p 92.27p 8237
30/12/2009 93.70p 93.70p 91.10p 92.66p 29223
29/12/2009 88.49p 93.58p 86.23p 93.18p 90922
24/12/2009 90.18p 93.31p 89.53p 93.31p 29617
23/12/2009 97.34p 97.34p 90.97p 92.66p 256914
22/12/2009 93.70p 95.88p 93.70p 95.52p 231114
21/12/2009 96.56p 96.56p 93.73p 94.74p 93482
18/12/2009 96.56p 98.25p 93.69p 93.70p 136729
17/12/2009 95.65p 97.95p 95.52p 95.52p 133133
16/12/2009 96.95p 96.95p 93.96p 95.39p 268354
15/12/2009 93.83p 98.77p 89.14p 94.22p 501819
14/12/2009 92.40p 93.70p 88.38p 92.79p 201530
11/12/2009 94.48p 94.48p 91.10p 91.10p 127519
10/12/2009 92.79p 93.96p 92.27p 93.70p 204976
09/12/2009 96.04p 96.04p 91.49p 92.66p 203088
08/12/2009 97.21p 97.21p 93.83p 95.52p 259636
07/12/2009 93.83p 96.04p 92.79p 95.65p 198614
04/12/2009 92.66p 96.04p 92.52p 94.87p 274067
03/12/2009 88.88p 94.09p 87.75p 91.62p 251604
02/12/2009 89.53p 92.01p 88.62p 89.79p 246542
01/12/2009 94.35p 94.48p 89.36p 90.58p 190138
30/11/2009 96.56p 98.28p 93.83p 94.74p 237830
27/11/2009 98.77p 99.68p 89.55p 96.56p 558371
26/11/2009 94.09p 99.29p 86.41p 97.34p 764921
25/11/2009 90.97p 96.30p 90.16p 94.22p 1029734
24/11/2009 86.41p 90.58p 86.41p 89.79p 257302
23/11/2009 87.84p 89.58p 86.52p 88.75p 158616
20/11/2009 87.45p 89.72p 86.41p 87.97p 186056
19/11/2009 86.93p 89.91p 86.41p 86.93p 150922
18/11/2009 87.45p 90.05p 86.67p 87.58p 1198214
17/11/2009 87.45p 89.26p 85.44p 85.89p 263007
16/11/2009 85.24p 88.36p 84.33p 86.28p 163069
13/11/2009 84.46p 87.42p 83.55p 84.98p 177311
12/11/2009 88.10p 89.42p 84.07p 85.89p 128006
11/11/2009 88.36p 88.36p 85.89p 87.32p 485340
10/11/2009 87.32p 87.97p 85.37p 86.80p 209923
09/11/2009 88.23p 88.23p 83.29p 86.02p 241004
06/11/2009 87.19p 88.36p 85.89p 87.45p 526883
05/11/2009 87.32p 88.36p 84.72p 86.54p 302381
04/11/2009 88.49p 89.14p 84.72p 85.89p 270915
03/11/2009 87.84p 90.32p 86.54p 88.23p 267241
02/11/2009 86.80p 88.23p 83.29p 87.45p 230649
30/10/2009 86.93p 88.10p 85.37p 85.89p 109133
29/10/2009 86.67p 88.10p 85.89p 87.84p 229960
28/10/2009 89.53p 89.53p 83.42p 87.71p 387655
27/10/2009 88.23p 90.45p 86.67p 87.97p 353597
26/10/2009 89.27p 90.05p 86.41p 87.19p 279942
23/10/2009 89.53p 89.53p 86.28p 88.36p 245708
22/10/2009 90.18p 90.18p 87.45p 89.01p 179935
21/10/2009 88.75p 91.10p 87.84p 89.27p 200404
20/10/2009 86.41p 91.62p 86.41p 88.75p 405963
19/10/2009 85.11p 88.49p 80.42p 87.58p 763503
16/10/2009 85.76p 86.02p 82.25p 83.29p 400259
15/10/2009 85.50p 87.71p 83.55p 84.85p 330179
14/10/2009 90.45p 90.45p 84.59p 84.72p 328558
13/10/2009 90.05p 90.05p 86.15p 86.15p 111725
12/10/2009 91.88p 92.66p 88.62p 89.14p 239405
09/10/2009 91.62p 94.35p 90.71p 93.18p 489215
08/10/2009 92.01p 92.40p 90.45p 91.62p 410919
07/10/2009 90.05p 92.92p 90.05p 91.10p 361898
06/10/2009 88.10p 91.49p 88.10p 89.01p 365536
05/10/2009 87.97p 88.36p 86.41p 87.19p 346583
02/10/2009 91.23p 91.23p 85.89p 87.45p 955977
01/10/2009 93.70p 95.00p 90.05p 90.84p 193996
30/09/2009 93.70p 94.87p 91.62p 92.92p 771516
29/09/2009 96.30p 97.34p 92.66p 96.30p 1122415
28/09/2009 93.70p 96.30p 93.44p 96.30p 349666
25/09/2009 94.87p 98.90p 93.70p 96.30p 203265
24/09/2009 99.95p 99.95p 96.82p 97.73p 411005
23/09/2009 100.47p 100.47p 98.12p 98.64p 236215
22/09/2009 98.90p 99.03p 97.86p 98.77p 220723
21/09/2009 98.90p 99.03p 98.38p 98.51p 668415

*Close Price adjusted for both dividends and splits