Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/07/2022 59.00p 59.90p 57.60p 58.00p 139338
11/07/2022 60.80p 63.80p 58.80p 58.80p 86414
08/07/2022 60.40p 63.40p 60.00p 60.60p 549805
07/07/2022 61.00p 61.67p 61.00p 61.00p 79112
06/07/2022 61.60p 63.80p 60.40p 61.00p 66224
05/07/2022 61.20p 63.41p 61.20p 61.60p 34605
04/07/2022 64.00p 64.00p 61.00p 61.00p 29010
01/07/2022 62.40p 63.00p 61.80p 62.00p 69755
30/06/2022 62.20p 64.00p 61.00p 62.00p 72502
29/06/2022 62.00p 64.60p 62.00p 62.00p 18351
28/06/2022 62.00p 64.54p 62.00p 62.00p 157233
27/06/2022 63.40p 64.80p 61.30p 62.00p 125232
24/06/2022 64.00p 64.60p 63.00p 63.00p 53419
23/06/2022 62.20p 63.60p 62.00p 62.00p 82695
22/06/2022 63.20p 64.60p 62.00p 62.00p 172160
21/06/2022 64.80p 65.80p 62.00p 62.00p 40028
20/06/2022 64.80p 64.90p 62.00p 62.00p 138107
17/06/2022 62.00p 65.49p 62.00p 63.00p 180718
16/06/2022 62.00p 63.80p 60.83p 62.60p 228707
15/06/2022 64.80p 64.80p 62.00p 62.20p 180734
14/06/2022 64.40p 64.42p 59.00p 60.00p 237168
13/06/2022 62.00p 65.00p 60.98p 64.00p 93973
10/06/2022 64.20p 65.80p 64.00p 64.00p 124957
09/06/2022 63.80p 66.00p 63.80p 66.00p 59485
08/06/2022 63.40p 65.60p 63.40p 63.40p 22978
07/06/2022 64.00p 65.60p 64.00p 64.90p 59392
06/06/2022 65.20p 66.00p 64.44p 65.50p 202270
03/06/2022 65.00p 66.00p 65.00p 65.80p 74755
02/06/2022 65.00p 66.00p 65.00p 65.80p 74755
01/06/2022 65.00p 66.00p 65.00p 65.80p 74755
31/05/2022 65.00p 65.80p 63.20p 65.00p 58337
27/05/2022 64.00p 65.00p 63.80p 64.00p 27376
26/05/2022 64.00p 65.80p 63.40p 63.40p 12195
25/05/2022 64.40p 65.80p 64.00p 64.00p 74202
24/05/2022 65.00p 65.60p 64.00p 64.40p 70697
23/05/2022 67.00p 67.00p 64.20p 67.00p 23939
20/05/2022 66.80p 67.00p 64.58p 64.80p 65758
19/05/2022 66.00p 66.40p 64.00p 64.00p 104120
18/05/2022 66.00p 67.05p 65.00p 66.00p 121135
17/05/2022 65.00p 68.60p 65.00p 66.60p 31685
16/05/2022 66.00p 67.62p 64.80p 64.80p 394798
13/05/2022 65.20p 67.00p 65.00p 67.00p 44699
12/05/2022 66.40p 68.80p 65.00p 65.00p 96396
11/05/2022 67.20p 67.97p 65.60p 65.60p 99191
10/05/2022 67.60p 68.20p 66.80p 67.80p 211878
09/05/2022 68.00p 68.60p 66.00p 66.80p 22152
06/05/2022 68.00p 69.80p 67.60p 69.00p 504389
05/05/2022 68.00p 69.20p 67.60p 68.00p 117201
04/05/2022 68.20p 69.80p 67.40p 68.60p 41161
03/05/2022 68.20p 69.80p 67.20p 67.40p 264848
02/05/2022 68.60p 69.64p 67.60p 67.60p 49833
29/04/2022 68.60p 69.64p 67.60p 67.60p 49833
28/04/2022 68.00p 69.00p 67.40p 67.40p 109537
27/04/2022 67.80p 69.00p 67.20p 67.20p 561006
26/04/2022 68.00p 68.60p 67.40p 68.20p 24524
25/04/2022 69.00p 71.80p 67.60p 68.20p 113495
22/04/2022 70.00p 71.22p 68.40p 69.80p 109026
21/04/2022 69.20p 71.00p 68.80p 70.20p 172169
20/04/2022 64.00p 75.48p 64.00p 70.00p 639466
19/04/2022 63.20p 64.80p 63.20p 64.10p 42377
18/04/2022 62.60p 64.20p 62.60p 63.00p 50731
15/04/2022 62.60p 64.20p 62.60p 63.00p 50731
14/04/2022 62.60p 64.20p 62.60p 63.00p 50731
13/04/2022 63.00p 64.00p 62.60p 62.60p 41059
12/04/2022 63.00p 63.10p 60.05p 62.00p 560573
11/04/2022 63.00p 63.84p 63.00p 63.00p 55777
08/04/2022 62.40p 64.00p 62.40p 64.00p 207721
07/04/2022 62.80p 64.00p 62.00p 62.00p 260295
06/04/2022 64.80p 65.80p 61.00p 62.80p 462293
05/04/2022 65.40p 66.80p 65.13p 65.20p 34925
04/04/2022 66.00p 66.84p 64.38p 65.40p 788848
01/04/2022 65.20p 66.80p 65.00p 66.20p 113857
31/03/2022 65.00p 67.00p 64.20p 67.00p 84616
30/03/2022 67.00p 68.44p 63.00p 64.00p 401384
29/03/2022 67.00p 67.80p 65.40p 67.60p 66838
28/03/2022 67.40p 67.80p 65.40p 65.40p 177385
25/03/2022 66.00p 67.60p 65.40p 65.40p 32930
24/03/2022 64.80p 67.20p 64.80p 66.00p 98540
23/03/2022 66.40p 66.80p 65.00p 66.00p 60583
22/03/2022 67.00p 68.20p 66.20p 66.80p 58569
21/03/2022 67.60p 68.60p 66.60p 67.40p 32359
18/03/2022 67.00p 68.20p 66.40p 66.40p 220147
17/03/2022 65.60p 67.00p 65.00p 67.00p 31293
16/03/2022 65.20p 66.83p 64.40p 65.60p 515930
15/03/2022 66.20p 66.80p 65.43p 65.80p 49904
14/03/2022 66.00p 66.80p 65.00p 65.60p 110446
11/03/2022 64.60p 66.60p 64.20p 65.00p 56319
10/03/2022 65.20p 66.40p 64.00p 64.40p 95453
09/03/2022 66.00p 66.00p 63.44p 64.80p 76758
08/03/2022 64.00p 65.00p 63.00p 64.00p 157309
07/03/2022 66.00p 66.60p 62.60p 63.60p 909803
04/03/2022 68.20p 69.99p 67.00p 67.00p 631315
03/03/2022 70.00p 70.92p 68.40p 68.40p 212952
02/03/2022 69.60p 71.60p 69.00p 70.00p 88182
01/03/2022 68.40p 69.60p 68.40p 69.20p 248947
28/02/2022 71.40p 71.40p 67.20p 68.40p 244641
25/02/2022 69.00p 72.00p 68.60p 72.00p 213459
24/02/2022 69.00p 70.00p 67.77p 69.00p 259395
23/02/2022 69.00p 70.40p 69.00p 69.80p 147974
22/02/2022 70.00p 70.20p 69.00p 69.00p 371840
21/02/2022 71.60p 73.01p 69.73p 70.60p 174824
18/02/2022 70.80p 72.00p 70.80p 71.00p 37755
17/02/2022 71.00p 73.00p 71.00p 71.40p 86572
16/02/2022 71.20p 72.29p 71.00p 71.00p 143436
15/02/2022 73.00p 73.47p 70.40p 71.00p 79088
14/02/2022 71.60p 73.20p 71.40p 73.00p 106542
11/02/2022 72.00p 73.60p 70.00p 72.00p 1749258
10/02/2022 72.40p 72.40p 71.20p 72.40p 89650
09/02/2022 70.60p 71.80p 70.00p 71.20p 170798
08/02/2022 71.20p 71.20p 70.00p 70.00p 110682
07/02/2022 72.60p 72.60p 70.40p 70.60p 88200
04/02/2022 73.00p 73.00p 70.20p 72.60p 255418
03/02/2022 74.60p 76.00p 72.14p 73.00p 1612319
02/02/2022 70.00p 74.40p 70.00p 74.40p 641891
01/02/2022 70.80p 72.40p 70.20p 70.20p 149123
31/01/2022 68.40p 72.40p 68.40p 70.60p 651160
28/01/2022 70.40p 70.40p 68.60p 68.60p 294244
27/01/2022 69.60p 71.20p 69.00p 71.20p 73370
26/01/2022 69.40p 71.00p 68.51p 70.40p 72113
25/01/2022 68.40p 69.33p 67.85p 69.00p 28530
24/01/2022 68.60p 69.80p 68.00p 68.00p 97918
21/01/2022 68.80p 69.63p 67.60p 68.80p 136729
20/01/2022 67.60p 69.60p 67.40p 68.00p 108201
19/01/2022 69.00p 69.00p 67.00p 68.00p 150595
18/01/2022 68.20p 68.58p 67.00p 67.20p 1413319
17/01/2022 67.80p 68.80p 67.32p 68.00p 1085941
14/01/2022 67.80p 68.80p 67.60p 67.60p 116126
13/01/2022 68.80p 69.00p 67.60p 68.00p 99321
12/01/2022 68.40p 70.00p 67.00p 67.60p 330190
10/01/2022 69.80p 69.80p 68.00p 68.40p 298327
07/01/2022 68.60p 70.80p 67.98p 68.60p 540178
06/01/2022 69.20p 71.00p 68.52p 69.00p 629680
05/01/2022 70.00p 70.20p 68.20p 70.00p 568076
04/01/2022 69.20p 69.80p 68.26p 69.00p 284173
03/01/2022 68.00p 69.60p 68.00p 68.00p 112648
31/12/2021 68.00p 69.60p 68.00p 68.00p 112648
30/12/2021 68.00p 69.40p 68.00p 68.00p 86349
29/12/2021 68.40p 69.60p 68.00p 68.00p 171862
24/12/2021 68.60p 69.80p 68.25p 68.60p 594251
23/12/2021 68.40p 68.80p 67.80p 68.40p 544108
22/12/2021 67.60p 68.40p 67.60p 68.00p 381122
21/12/2021 68.20p 68.80p 67.60p 67.60p 133908
20/12/2021 69.00p 69.00p 67.00p 68.00p 304602
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

*Close Price adjusted for both dividends and splits