Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/06/2020 68.40p 70.60p 68.40p 68.40p 25435
29/05/2020 70.60p 70.60p 68.00p 68.60p 10660
28/05/2020 68.00p 70.80p 68.00p 68.00p 40031
27/05/2020 71.00p 71.00p 68.40p 68.40p 277146
26/05/2020 70.00p 70.80p 69.15p 70.00p 19350
25/05/2020 68.80p 71.40p 68.20p 68.20p 436965
22/05/2020 68.80p 71.40p 68.20p 68.20p 436965
21/05/2020 71.00p 71.00p 68.40p 69.40p 44948
20/05/2020 71.00p 71.00p 70.10p 70.80p 35561
19/05/2020 68.20p 71.20p 68.20p 70.00p 122396
18/05/2020 68.00p 71.00p 67.80p 71.00p 131325
15/05/2020 68.00p 70.60p 67.80p 69.40p 399904
14/05/2020 71.00p 71.00p 68.20p 69.80p 80668
13/05/2020 71.00p 71.00p 68.00p 71.00p 1255327
12/05/2020 69.80p 70.50p 69.80p 70.50p 31476
11/05/2020 69.00p 69.00p 67.80p 69.00p 36411
08/05/2020 70.00p 70.00p 68.37p 68.50p 63808
07/05/2020 70.00p 70.00p 68.37p 68.50p 63808
06/05/2020 69.00p 69.35p 67.97p 69.00p 35842
05/05/2020 69.80p 69.80p 67.97p 68.80p 16691
04/05/2020 67.20p 69.84p 67.00p 68.10p 5785
01/05/2020 70.00p 70.24p 67.20p 68.50p 20720
30/04/2020 71.00p 71.00p 69.00p 69.00p 37509
29/04/2020 69.40p 71.00p 67.40p 71.00p 72660
28/04/2020 69.00p 70.00p 68.00p 70.00p 44142
27/04/2020 68.00p 68.00p 66.05p 68.00p 43217
24/04/2020 68.00p 68.00p 66.00p 68.00p 13802
23/04/2020 66.00p 68.00p 66.00p 66.00p 18189
22/04/2020 66.80p 67.00p 64.20p 67.00p 6831
21/04/2020 66.00p 67.11p 66.00p 66.00p 34367
20/04/2020 69.00p 68.40p 66.65p 67.60p 1183663
17/04/2020 69.00p 69.00p 66.84p 67.00p 46888
16/04/2020 67.80p 69.00p 66.20p 67.60p 34725
15/04/2020 66.00p 67.80p 66.00p 66.00p 20861
14/04/2020 66.00p 68.00p 66.00p 67.20p 73925
09/04/2020 67.00p 68.00p 65.60p 68.00p 45792
08/04/2020 67.00p 67.00p 63.55p 66.40p 24301
07/04/2020 63.00p 67.00p 62.13p 67.00p 30314
06/04/2020 62.80p 62.80p 60.40p 60.40p 25481
03/04/2020 62.80p 63.00p 60.20p 63.00p 230297
02/04/2020 60.00p 62.60p 60.00p 61.90p 119269
01/04/2020 61.00p 63.00p 60.28p 63.00p 20987
31/03/2020 64.00p 64.00p 60.00p 63.00p 82767
30/03/2020 64.00p 65.80p 63.00p 63.00p 45267
27/03/2020 67.00p 67.00p 65.02p 67.00p 25875
26/03/2020 67.40p 67.40p 65.20p 67.00p 53822
25/03/2020 65.60p 69.00p 65.60p 67.80p 145975
24/03/2020 62.00p 67.80p 62.00p 66.00p 133041
23/03/2020 59.20p 62.80p 59.00p 62.00p 149088
20/03/2020 60.80p 63.00p 59.00p 62.00p 222523
19/03/2020 61.00p 61.00p 57.30p 61.00p 146215
18/03/2020 62.40p 62.48p 57.20p 60.00p 118182
17/03/2020 66.00p 68.00p 61.00p 61.00p 140173
16/03/2020 68.00p 69.19p 61.00p 66.00p 196635
13/03/2020 68.20p 71.60p 68.00p 71.60p 1801232
12/03/2020 73.00p 73.84p 65.80p 70.80p 290116
11/03/2020 75.20p 79.00p 74.00p 75.00p 65169
10/03/2020 73.20p 76.65p 73.20p 73.20p 35075
09/03/2020 76.00p 77.00p 73.00p 77.00p 64434
06/03/2020 79.00p 81.00p 75.94p 80.00p 471296
05/03/2020 80.20p 82.86p 78.58p 81.80p 57718
04/03/2020 80.20p 84.80p 80.00p 83.00p 95185
03/03/2020 85.60p 85.80p 79.00p 80.00p 45298
02/03/2020 83.60p 85.65p 81.00p 85.00p 1640536
28/02/2020 81.80p 87.00p 75.20p 84.00p 277665
27/02/2020 88.00p 88.00p 85.00p 85.00p 76383
26/02/2020 87.00p 88.80p 84.20p 87.20p 27558
25/02/2020 89.20p 91.00p 82.20p 87.00p 1318202
24/02/2020 90.00p 92.20p 88.00p 90.00p 840992
21/02/2020 93.00p 93.00p 88.40p 93.00p 87483
20/02/2020 88.40p 92.80p 88.40p 90.00p 71978
19/02/2020 93.00p 93.00p 88.20p 89.80p 22847
18/02/2020 92.00p 92.80p 90.50p 90.80p 59073
17/02/2020 89.80p 96.00p 89.80p 92.00p 148510
14/02/2020 90.60p 93.00p 88.00p 90.00p 1186095
13/02/2020 90.60p 90.60p 87.00p 87.00p 183194
12/02/2020 90.60p 90.60p 88.60p 89.00p 567136
11/02/2020 89.60p 91.80p 87.20p 88.00p 1784036
10/02/2020 89.60p 89.60p 86.20p 89.00p 88399
07/02/2020 86.20p 89.80p 86.20p 87.60p 62674
06/02/2020 89.40p 89.59p 86.36p 88.00p 108773
05/02/2020 85.00p 89.82p 85.00p 87.60p 406080
04/02/2020 84.00p 85.00p 83.00p 83.60p 92177
03/02/2020 84.00p 86.00p 84.00p 84.00p 23330
31/01/2020 85.20p 86.75p 84.05p 86.00p 17214
30/01/2020 86.00p 86.00p 83.00p 83.00p 597878
29/01/2020 83.00p 86.00p 83.00p 84.80p 17075
28/01/2020 84.40p 84.64p 83.00p 83.00p 876776
27/01/2020 84.80p 84.80p 82.60p 83.00p 180071
24/01/2020 83.20p 85.60p 83.20p 84.00p 736054
23/01/2020 83.20p 85.66p 83.00p 83.00p 31477
22/01/2020 87.00p 87.00p 84.10p 87.00p 26452
21/01/2020 85.00p 85.00p 83.69p 84.20p 60838
20/01/2020 87.00p 87.00p 85.00p 86.00p 104789
17/01/2020 86.00p 87.00p 83.20p 87.00p 59838
16/01/2020 86.00p 86.00p 84.20p 84.60p 65748
15/01/2020 84.80p 86.00p 83.82p 86.00p 35658
14/01/2020 85.20p 85.20p 82.00p 85.00p 55362
13/01/2020 82.80p 85.80p 82.38p 84.70p 95841
10/01/2020 85.80p 85.92p 79.75p 82.00p 125843
09/01/2020 85.80p 86.80p 84.40p 85.50p 24646
08/01/2020 85.00p 86.80p 83.90p 85.60p 802661
07/01/2020 84.00p 85.00p 83.70p 84.30p 56319
06/01/2020 85.00p 85.00p 83.70p 85.00p 3453620
03/01/2020 84.40p 84.68p 83.40p 83.40p 43194
02/01/2020 84.80p 84.99p 83.40p 83.40p 51566
31/12/2019 83.40p 84.80p 83.20p 84.00p 15828
30/12/2019 83.20p 84.80p 83.00p 83.00p 63137
27/12/2019 83.80p 84.61p 83.20p 84.00p 47671
24/12/2019 83.80p 84.00p 83.00p 83.50p 24256
23/12/2019 87.00p 87.00p 82.88p 83.20p 62875
20/12/2019 85.20p 87.80p 84.20p 87.00p 2852034
19/12/2019 85.80p 88.00p 85.80p 86.20p 536033
18/12/2019 85.80p 85.80p 83.46p 85.80p 263844
17/12/2019 82.40p 85.80p 81.20p 85.60p 116378
16/12/2019 82.40p 82.60p 80.01p 81.60p 267185
13/12/2019 73.80p 82.00p 73.80p 80.00p 1261207
12/12/2019 73.00p 73.00p 72.10p 72.60p 17747
11/12/2019 74.00p 73.72p 73.00p 73.50p 39814
10/12/2019 74.00p 74.00p 72.00p 74.00p 24686
09/12/2019 73.40p 73.80p 73.00p 73.80p 72095
06/12/2019 74.00p 73.80p 72.18p 73.00p 52340
05/12/2019 74.00p 74.00p 72.00p 74.00p 71363
04/12/2019 74.80p 73.30p 72.50p 72.50p 2970
03/12/2019 74.80p 73.46p 72.60p 73.20p 24942
02/12/2019 74.80p 73.30p 72.14p 73.00p 31930
29/11/2019 74.80p 74.80p 73.35p 74.00p 125923
28/11/2019 74.80p 74.80p 72.20p 74.00p 349428
27/11/2019 72.00p 75.00p 72.00p 73.70p 50450
26/11/2019 75.00p 75.54p 74.00p 74.20p 80672
25/11/2019 76.00p 76.00p 75.00p 76.00p 29101
22/11/2019 74.40p 75.25p 74.40p 75.20p 39770
21/11/2019 75.00p 76.25p 74.60p 75.00p 191033
20/11/2019 72.60p 76.80p 72.60p 75.00p 13848
19/11/2019 75.80p 76.00p 72.00p 72.00p 7548
18/11/2019 77.00p 77.00p 75.00p 75.80p 42205
15/11/2019 74.80p 77.00p 73.00p 76.00p 51947
14/11/2019 74.00p 76.25p 73.00p 73.00p 31157
13/11/2019 77.00p 77.00p 72.20p 74.40p 177078
12/11/2019 75.20p 77.80p 75.00p 75.00p 45450
11/11/2019 77.00p 78.00p 75.20p 75.20p 28830
08/11/2019 77.60p 77.60p 75.20p 77.00p 66699
07/11/2019 76.00p 77.80p 75.00p 76.00p 80753
06/11/2019 77.40p 77.66p 75.00p 75.00p 61734
05/11/2019 78.00p 78.00p 76.00p 76.00p 44052
04/11/2019 78.00p 78.00p 73.60p 76.40p 42058
01/11/2019 77.00p 77.80p 76.20p 77.60p 68107
31/10/2019 77.00p 77.27p 76.20p 77.00p 60183
30/10/2019 73.60p 77.00p 73.40p 75.60p 102632
29/10/2019 76.00p 76.80p 73.20p 73.60p 69899
28/10/2019 76.00p 77.80p 74.00p 74.20p 83586
25/10/2019 77.00p 77.80p 76.00p 76.00p 64745
24/10/2019 76.40p 77.00p 76.18p 77.00p 73380
23/10/2019 74.20p 77.00p 74.20p 76.20p 2668264
22/10/2019 75.20p 77.43p 74.00p 75.00p 99989
21/10/2019 77.60p 77.61p 74.80p 77.20p 78243
18/10/2019 77.00p 77.50p 75.00p 75.60p 111052
17/10/2019 75.20p 77.80p 75.00p 76.40p 69053
16/10/2019 76.00p 78.00p 74.20p 75.40p 121678
15/10/2019 74.80p 75.00p 72.37p 74.00p 45075
14/10/2019 75.00p 75.22p 74.00p 74.00p 74079
11/10/2019 72.00p 76.00p 71.88p 74.00p 188552
10/10/2019 72.20p 73.80p 72.00p 73.00p 55916
09/10/2019 72.00p 73.80p 71.90p 72.00p 69227
08/10/2019 72.20p 72.40p 71.40p 72.40p 38488
07/10/2019 73.80p 74.00p 72.20p 72.80p 39294
04/10/2019 72.60p 73.00p 71.96p 72.00p 157743
03/10/2019 72.00p 73.41p 71.62p 72.80p 32342
02/10/2019 72.00p 73.00p 71.40p 71.90p 53002
01/10/2019 71.82p 71.82p 71.10p 71.20p 63096
30/09/2019 71.00p 72.00p 70.40p 71.10p 37565
27/09/2019 70.00p 72.00p 69.52p 72.00p 345402
26/09/2019 70.00p 71.00p 69.60p 69.60p 15879
25/09/2019 69.20p 71.00p 69.20p 70.30p 594680
24/09/2019 69.60p 71.00p 69.50p 70.80p 127981
23/09/2019 70.00p 70.00p 68.05p 70.00p 24924
20/09/2019 67.20p 70.00p 67.20p 68.00p 57595
19/09/2019 70.80p 70.80p 69.32p 69.60p 149989
18/09/2019 72.00p 72.00p 69.44p 71.00p 1094108
17/09/2019 68.00p 72.00p 68.00p 71.00p 235849
16/09/2019 69.80p 70.00p 67.50p 69.80p 69577
13/09/2019 69.00p 70.62p 68.00p 68.80p 191119
12/09/2019 66.00p 69.00p 63.00p 69.00p 72370
11/09/2019 62.00p 65.00p 62.00p 65.00p 72343
10/09/2019 61.00p 64.58p 61.00p 63.40p 96450
09/09/2019 63.00p 65.00p 63.00p 63.00p 36296
06/09/2019 61.40p 66.00p 61.40p 66.00p 23256
05/09/2019 62.00p 64.20p 62.00p 64.00p 24010
04/09/2019 61.00p 64.00p 61.00p 61.00p 24567
03/09/2019 61.00p 64.00p 61.00p 62.00p 33934
02/09/2019 61.40p 64.27p 61.40p 62.00p 22411
30/08/2019 63.80p 63.80p 62.75p 63.20p 391645
29/08/2019 63.20p 63.50p 62.60p 63.20p 30163
28/08/2019 62.00p 63.21p 62.00p 62.00p 19767
27/08/2019 62.00p 63.40p 62.00p 63.00p 15636
23/08/2019 63.20p 63.20p 62.00p 62.00p 1447
22/08/2019 63.60p 63.60p 62.50p 63.20p 38056
21/08/2019 62.40p 63.60p 62.40p 63.60p 22635
20/08/2019 63.20p 63.62p 62.40p 63.60p 52545
19/08/2019 63.20p 63.20p 62.65p 63.00p 21223

*Close Price adjusted for both dividends and splits