Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/12/2021 67.80p 70.00p 67.50p 68.00p 393570
16/12/2021 68.00p 69.60p 67.61p 67.80p 173344
15/12/2021 68.00p 70.00p 67.20p 68.00p 155754
14/12/2021 68.80p 70.80p 67.00p 68.20p 136048
13/12/2021 69.00p 70.66p 68.80p 68.80p 213196
10/12/2021 70.40p 71.45p 69.60p 69.60p 174627
09/12/2021 72.80p 72.80p 70.00p 70.60p 115777
08/12/2021 72.00p 73.80p 71.40p 72.40p 3798215
07/12/2021 72.20p 72.26p 71.00p 71.60p 662914
06/12/2021 71.00p 72.09p 71.00p 71.60p 1876459
03/12/2021 70.20p 70.80p 69.73p 70.50p 188400
02/12/2021 69.40p 70.00p 68.40p 70.00p 742809
01/12/2021 70.00p 71.00p 69.00p 69.00p 278137
30/11/2021 70.00p 71.80p 64.20p 69.40p 666875
29/11/2021 70.60p 71.00p 69.60p 69.80p 893268
26/11/2021 70.20p 70.25p 69.00p 70.00p 1616172
25/11/2021 71.20p 71.80p 70.56p 70.60p 142305
24/11/2021 71.00p 71.25p 68.20p 70.40p 1705469
23/11/2021 71.40p 72.20p 71.00p 71.00p 1354606
22/11/2021 70.80p 72.00p 70.20p 71.00p 583159
19/11/2021 70.80p 71.80p 70.80p 70.80p 399293
18/11/2021 70.80p 72.00p 70.40p 72.00p 176104
17/11/2021 70.00p 71.20p 70.00p 70.80p 224631
16/11/2021 71.00p 73.40p 69.20p 69.70p 122378
15/11/2021 73.00p 75.80p 70.20p 71.00p 194001
12/11/2021 71.80p 74.00p 71.60p 71.60p 129997
11/11/2021 72.80p 72.80p 71.00p 71.00p 1843126
10/11/2021 72.20p 74.20p 71.40p 71.40p 212149
09/11/2021 73.20p 75.80p 71.60p 72.00p 97700
08/11/2021 75.80p 75.80p 71.00p 72.00p 107460
05/11/2021 69.00p 75.60p 69.00p 71.60p 114302
04/11/2021 71.60p 74.80p 69.20p 69.20p 407454
03/11/2021 72.40p 72.60p 71.00p 71.40p 163691
02/11/2021 73.00p 75.60p 71.00p 72.00p 141376
01/11/2021 75.00p 75.00p 68.00p 73.20p 199266
29/10/2021 72.00p 75.00p 71.60p 71.60p 51742
28/10/2021 72.00p 74.60p 71.60p 72.00p 96070
27/10/2021 72.40p 74.20p 71.20p 72.00p 117204
26/10/2021 71.00p 73.40p 71.00p 72.40p 225536
25/10/2021 71.20p 73.00p 64.20p 72.00p 177115
22/10/2021 70.00p 72.00p 69.40p 70.00p 41520
21/10/2021 71.40p 71.40p 69.40p 70.00p 129248
20/10/2021 71.00p 72.80p 69.83p 71.60p 197000
19/10/2021 71.00p 72.80p 70.00p 70.80p 136133
18/10/2021 69.60p 73.00p 69.26p 71.00p 229460
15/10/2021 69.00p 70.33p 67.70p 68.60p 277458
14/10/2021 69.20p 71.16p 68.00p 69.40p 232243
13/10/2021 63.00p 69.00p 63.00p 69.00p 5780808
12/10/2021 68.00p 70.00p 65.76p 65.80p 1139236
11/10/2021 69.00p 70.67p 68.99p 69.00p 594667
08/10/2021 72.00p 72.53p 67.42p 70.00p 1019142
07/10/2021 74.00p 74.20p 71.48p 72.20p 387236
06/10/2021 74.80p 76.11p 74.20p 74.40p 131004
05/10/2021 75.80p 76.00p 74.00p 74.00p 271904
04/10/2021 75.00p 76.00p 75.00p 75.80p 119275
01/10/2021 75.20p 76.78p 75.00p 75.00p 125845
30/09/2021 77.00p 78.50p 75.00p 75.60p 229991
29/09/2021 78.00p 78.80p 75.60p 78.00p 812701
28/09/2021 76.80p 79.00p 76.80p 78.40p 74597
27/09/2021 79.80p 80.00p 76.80p 77.00p 68462
24/09/2021 79.80p 81.00p 78.00p 78.00p 70187
23/09/2021 79.00p 81.80p 78.20p 80.40p 58601
22/09/2021 78.80p 82.00p 77.65p 80.50p 59374
21/09/2021 78.00p 80.00p 76.40p 78.80p 56258
20/09/2021 78.80p 78.80p 75.71p 78.00p 141653
17/09/2021 78.80p 79.80p 77.60p 77.60p 96784
16/09/2021 77.60p 79.00p 77.20p 79.00p 137760
15/09/2021 80.40p 80.40p 77.40p 78.00p 215487
14/09/2021 80.00p 80.95p 79.20p 80.00p 199508
13/09/2021 80.00p 81.00p 80.00p 81.00p 91685
10/09/2021 80.20p 81.40p 80.00p 80.80p 123750
09/09/2021 81.00p 81.80p 80.00p 80.00p 159423
08/09/2021 81.00p 82.00p 80.00p 81.00p 213348
07/09/2021 80.00p 84.00p 80.00p 81.60p 291787
06/09/2021 79.00p 81.00p 79.00p 79.60p 450991
03/09/2021 78.20p 79.80p 78.00p 79.00p 149432
02/09/2021 78.60p 82.80p 75.20p 78.00p 273686
01/09/2021 82.00p 82.00p 76.20p 81.00p 370119
31/08/2021 82.20p 83.00p 80.01p 81.20p 26545
30/08/2021 82.20p 83.30p 80.74p 82.20p 776836
27/08/2021 82.20p 83.30p 80.74p 82.20p 656283
26/08/2021 81.80p 82.60p 80.88p 82.60p 68167
25/08/2021 81.00p 82.00p 78.20p 81.20p 68569
24/08/2021 79.80p 81.48p 79.00p 80.40p 556199
23/08/2021 82.00p 82.00p 79.10p 81.00p 135830
20/08/2021 80.00p 82.00p 77.60p 82.00p 290864
19/08/2021 82.00p 80.86p 79.00p 79.00p 29246
18/08/2021 82.00p 82.00p 79.20p 80.00p 129414
17/08/2021 81.00p 81.00p 79.83p 81.00p 27714
16/08/2021 80.00p 80.70p 77.61p 79.80p 372436
13/08/2021 80.80p 80.80p 77.57p 78.40p 79445
12/08/2021 78.00p 80.51p 77.60p 80.00p 191739
11/08/2021 80.00p 81.80p 79.00p 80.80p 183969
10/08/2021 80.00p 80.64p 78.20p 79.00p 25520
09/08/2021 79.80p 82.00p 77.20p 78.80p 130514
06/08/2021 81.60p 82.00p 77.50p 80.00p 31496
05/08/2021 79.20p 81.80p 78.20p 80.20p 176162
04/08/2021 78.40p 79.60p 77.76p 79.60p 204764
03/08/2021 79.00p 79.60p 78.20p 79.60p 47831
02/08/2021 78.20p 79.80p 78.20p 79.00p 143152
30/07/2021 79.80p 79.80p 78.20p 79.00p 73995
29/07/2021 79.20p 80.00p 79.20p 80.00p 47105
28/07/2021 78.80p 81.80p 77.00p 80.00p 82002
27/07/2021 79.00p 79.70p 78.00p 78.20p 137791
26/07/2021 80.00p 80.40p 76.20p 78.00p 42981
23/07/2021 78.60p 80.00p 77.20p 78.60p 89781
22/07/2021 79.80p 80.00p 76.20p 80.00p 102879
21/07/2021 77.40p 80.00p 76.33p 78.00p 26851
20/07/2021 77.40p 79.60p 75.20p 78.20p 38913
19/07/2021 78.20p 80.00p 76.00p 77.40p 116606
16/07/2021 80.40p 81.00p 79.23p 80.00p 90270
15/07/2021 79.80p 82.00p 78.38p 80.00p 86711
14/07/2021 78.80p 82.00p 78.20p 82.00p 4562169
13/07/2021 78.00p 81.80p 78.00p 79.00p 50247
12/07/2021 80.00p 81.80p 78.20p 80.80p 40394
09/07/2021 81.20p 82.75p 80.00p 82.00p 75601
08/07/2021 81.20p 84.80p 81.00p 81.00p 3271043
07/07/2021 81.00p 84.84p 78.20p 81.00p 4719145
06/07/2021 79.00p 82.00p 78.40p 79.00p 79137
05/07/2021 81.80p 81.80p 78.20p 79.10p 61299
02/07/2021 80.40p 81.80p 79.20p 80.00p 472453
01/07/2021 78.40p 81.00p 78.40p 79.00p 18521
30/06/2021 80.00p 80.00p 78.90p 80.00p 52203
29/06/2021 79.00p 80.40p 78.00p 80.40p 116135
28/06/2021 78.00p 79.80p 76.20p 78.00p 385373
25/06/2021 78.40p 79.80p 76.20p 79.40p 275001
24/06/2021 78.20p 81.80p 77.47p 78.00p 562064
23/06/2021 79.00p 79.80p 78.20p 79.00p 146970
22/06/2021 80.40p 81.80p 78.20p 79.20p 57623
21/06/2021 79.00p 81.66p 78.20p 79.00p 102874
18/06/2021 78.60p 81.80p 78.20p 79.00p 85840
17/06/2021 82.00p 82.00p 78.00p 81.00p 314823
16/06/2021 81.00p 82.00p 78.50p 81.00p 269313
15/06/2021 79.80p 80.01p 79.60p 79.80p 467267
14/06/2021 78.40p 79.80p 78.00p 79.00p 73414
11/06/2021 77.20p 79.80p 77.20p 78.00p 41040
10/06/2021 79.60p 80.00p 78.60p 79.80p 23494
09/06/2021 78.00p 79.40p 77.80p 77.90p 73370
08/06/2021 79.20p 80.77p 78.20p 78.20p 39425
07/06/2021 78.80p 79.77p 78.45p 79.60p 82257
04/06/2021 78.80p 80.23p 77.00p 79.00p 62501
03/06/2021 79.20p 80.60p 77.20p 78.00p 136562
02/06/2021 80.00p 80.00p 76.40p 79.20p 213742
01/06/2021 80.00p 80.00p 77.53p 79.40p 58005
31/05/2021 76.20p 79.80p 73.46p 79.00p 161455
28/05/2021 76.20p 79.80p 73.46p 79.00p 161455
27/05/2021 80.00p 80.00p 77.52p 79.00p 530890
26/05/2021 78.00p 79.80p 76.62p 78.60p 46928
25/05/2021 76.00p 79.80p 76.00p 78.00p 62089
24/05/2021 79.00p 79.00p 74.20p 76.40p 50234
21/05/2021 75.00p 79.00p 73.90p 77.70p 40944
20/05/2021 77.80p 78.50p 75.00p 76.00p 80478
19/05/2021 78.00p 79.50p 77.25p 77.90p 25668
18/05/2021 77.20p 79.80p 77.19p 79.00p 113355
17/05/2021 78.60p 79.80p 77.60p 77.80p 31142
14/05/2021 78.80p 79.80p 78.20p 78.90p 88174
13/05/2021 78.00p 79.80p 77.00p 78.00p 58413
12/05/2021 78.40p 79.60p 77.80p 78.20p 141437
11/05/2021 78.60p 79.80p 78.00p 79.20p 154004
10/05/2021 78.20p 80.00p 78.20p 79.60p 356160
07/05/2021 78.40p 79.80p 78.00p 78.00p 57064
06/05/2021 79.80p 79.80p 78.20p 78.20p 258424
05/05/2021 79.00p 79.40p 77.00p 78.80p 85160
04/05/2021 77.00p 80.60p 77.00p 78.00p 175393
03/05/2021 77.20p 80.80p 77.20p 78.40p 83181
30/04/2021 77.20p 80.80p 77.20p 78.40p 83181
29/04/2021 77.20p 80.80p 77.20p 78.00p 269459
28/04/2021 77.20p 80.62p 77.20p 80.00p 174102
27/04/2021 79.40p 80.20p 78.40p 80.20p 103962
26/04/2021 80.80p 81.00p 78.00p 80.00p 482276
23/04/2021 82.00p 82.00p 77.00p 79.60p 726012
22/04/2021 81.80p 82.20p 78.20p 80.00p 107266
21/04/2021 77.00p 77.80p 71.66p 75.80p 888149
20/04/2021 77.80p 79.80p 77.00p 77.00p 881217
19/04/2021 78.00p 79.80p 77.53p 79.00p 49520
16/04/2021 77.40p 79.80p 76.20p 78.40p 150173
15/04/2021 80.00p 80.00p 77.00p 77.20p 68909
14/04/2021 77.00p 80.00p 78.40p 79.40p 32154
13/04/2021 77.00p 79.80p 77.00p 78.40p 1266705
12/04/2021 76.80p 79.80p 76.20p 78.00p 34198
09/04/2021 79.80p 80.00p 77.40p 80.00p 72329
08/04/2021 78.40p 80.00p 77.00p 79.80p 397599
07/04/2021 77.60p 79.80p 76.80p 77.20p 79546
06/04/2021 79.80p 80.00p 77.80p 77.80p 75596
02/04/2021 78.40p 79.80p 78.00p 78.80p 60093
01/04/2021 78.40p 79.80p 78.00p 78.80p 235093
31/03/2021 80.00p 80.00p 77.80p 78.40p 181867
30/03/2021 78.00p 79.40p 78.00p 78.00p 228510
29/03/2021 78.00p 78.80p 77.40p 78.50p 3026647
26/03/2021 78.00p 78.80p 77.00p 77.20p 1056195
25/03/2021 77.80p 78.80p 76.00p 77.00p 60194
24/03/2021 78.00p 79.00p 76.20p 77.00p 84363
23/03/2021 78.60p 78.80p 76.00p 77.00p 42401
22/03/2021 78.60p 78.60p 75.20p 77.00p 30890
19/03/2021 76.20p 78.00p 75.20p 76.00p 317739
18/03/2021 79.00p 79.00p 76.50p 77.00p 89127
17/03/2021 78.80p 79.00p 75.20p 79.00p 622248
16/03/2021 78.80p 78.80p 75.20p 77.00p 148983
15/03/2021 78.80p 79.00p 75.20p 77.00p 145067
12/03/2021 75.00p 78.80p 75.00p 76.00p 203242

*Close Price adjusted for both dividends and splits