Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2018 79.00p 79.45p 77.40p 77.40p 63811
07/02/2018 80.00p 80.00p 77.63p 78.40p 45586
06/02/2018 76.40p 77.46p 75.40p 77.20p 180983
05/02/2018 80.20p 82.00p 76.20p 79.30p 562064
02/02/2018 81.00p 82.00p 81.00p 82.00p 32740
01/02/2018 81.60p 83.10p 81.35p 81.70p 124235
31/01/2018 82.60p 84.00p 82.00p 82.80p 162944
30/01/2018 82.20p 84.60p 82.00p 82.00p 181426
29/01/2018 83.20p 84.80p 83.20p 83.90p 57762
26/01/2018 84.60p 85.00p 83.00p 85.00p 37471
25/01/2018 84.00p 84.00p 82.50p 83.60p 382431
24/01/2018 82.00p 84.36p 82.00p 83.40p 82603
23/01/2018 83.00p 84.00p 81.60p 81.60p 55659
22/01/2018 83.20p 83.50p 82.55p 83.20p 73589
19/01/2018 82.00p 83.30p 82.00p 82.00p 24067
18/01/2018 83.80p 83.80p 81.00p 83.00p 109429
17/01/2018 80.20p 83.45p 80.20p 83.00p 242534
16/01/2018 85.00p 87.00p 81.27p 82.00p 337946
15/01/2018 87.00p 88.00p 85.00p 85.20p 2586948
12/01/2018 86.60p 87.00p 85.60p 86.20p 137441
11/01/2018 86.60p 86.60p 84.80p 86.00p 168359
10/01/2018 84.20p 86.20p 82.90p 86.20p 218613
09/01/2018 83.60p 84.00p 82.64p 83.60p 247401
08/01/2018 84.00p 84.00p 81.56p 81.60p 97908
05/01/2018 84.00p 84.00p 82.30p 82.50p 96338
04/01/2018 84.00p 85.38p 80.70p 82.40p 222378
03/01/2018 85.00p 87.00p 83.80p 83.80p 122082
02/01/2018 79.00p 86.00p 78.00p 84.40p 438558
29/12/2017 79.00p 80.00p 78.98p 79.75p 43147
28/12/2017 79.00p 80.00p 77.92p 79.75p 58432
27/12/2017 77.00p 80.00p 77.00p 79.00p 28288
22/12/2017 78.00p 79.00p 77.00p 78.50p 78309
21/12/2017 76.00p 78.00p 76.00p 78.00p 49535
20/12/2017 76.50p 79.00p 74.60p 77.75p 109579
19/12/2017 73.00p 76.50p 73.00p 76.25p 16468
18/12/2017 72.50p 74.50p 72.50p 74.50p 132484
15/12/2017 75.00p 75.95p 72.75p 72.75p 84281
14/12/2017 76.00p 76.25p 74.00p 74.25p 133193
13/12/2017 72.25p 76.25p 72.25p 73.00p 25426
12/12/2017 72.50p 74.30p 72.50p 74.25p 22185
11/12/2017 77.00p 77.00p 72.50p 74.00p 22526
08/12/2017 73.50p 74.50p 73.50p 73.75p 87594
07/12/2017 75.00p 75.00p 73.00p 74.00p 90121
06/12/2017 75.25p 75.75p 72.00p 75.25p 21622
05/12/2017 72.00p 75.15p 72.00p 72.00p 35500
04/12/2017 72.00p 75.50p 72.00p 75.25p 41221
01/12/2017 72.25p 75.75p 72.20p 75.00p 2035131
30/11/2017 75.50p 76.00p 74.00p 74.25p 19913
29/11/2017 75.00p 76.00p 73.66p 74.00p 74368
28/11/2017 74.00p 75.00p 72.26p 74.25p 135289
27/11/2017 74.75p 75.00p 73.50p 73.50p 107093
24/11/2017 75.75p 75.75p 73.89p 74.00p 64752
23/11/2017 77.00p 77.00p 73.50p 73.50p 250070
22/11/2017 71.00p 76.00p 71.00p 76.00p 369353
21/11/2017 66.00p 72.50p 66.00p 72.50p 504043
20/11/2017 68.00p 68.00p 64.50p 64.50p 100739
17/11/2017 67.00p 67.83p 66.40p 67.62p 6252
16/11/2017 67.00p 67.87p 66.42p 67.00p 44364
15/11/2017 69.00p 69.00p 66.25p 66.25p 48506
14/11/2017 67.00p 68.79p 67.00p 67.50p 148446
13/11/2017 68.00p 69.23p 67.00p 67.75p 28488
10/11/2017 70.00p 70.00p 68.15p 68.25p 50152
09/11/2017 68.00p 69.50p 68.00p 68.00p 1212531
08/11/2017 68.50p 69.98p 68.00p 68.75p 56032
07/11/2017 68.50p 68.50p 67.25p 68.00p 33295
06/11/2017 66.50p 67.78p 66.50p 67.50p 72894
03/11/2017 67.00p 68.00p 66.55p 67.50p 84561
02/11/2017 66.50p 67.62p 66.25p 67.62p 61286
01/11/2017 65.00p 67.25p 65.00p 67.25p 11659
31/10/2017 65.00p 66.92p 65.00p 65.25p 35348
30/10/2017 65.50p 66.75p 65.50p 66.75p 1641
27/10/2017 65.50p 67.75p 65.50p 67.75p 46180
26/10/2017 66.75p 66.85p 65.50p 65.50p 2642
25/10/2017 65.00p 65.99p 65.00p 65.25p 150794
24/10/2017 66.50p 66.50p 65.00p 66.00p 40675
23/10/2017 68.00p 67.12p 66.10p 67.00p 35571
20/10/2017 68.00p 68.00p 66.50p 67.00p 23538
19/10/2017 65.50p 67.00p 65.50p 66.75p 59155
18/10/2017 68.00p 68.31p 65.00p 66.50p 1026995
17/10/2017 69.25p 69.25p 68.00p 68.50p 575706
16/10/2017 69.00p 69.60p 68.00p 69.25p 56012
13/10/2017 69.25p 70.00p 69.00p 69.75p 72996
12/10/2017 70.00p 70.00p 69.00p 69.25p 16402
11/10/2017 69.50p 69.50p 68.75p 68.75p 12450
10/10/2017 68.00p 69.00p 68.00p 69.00p 32362
09/10/2017 67.50p 69.00p 66.00p 67.00p 13847
06/10/2017 67.50p 67.75p 67.00p 67.50p 26895
05/10/2017 67.50p 67.75p 66.50p 67.25p 29660
04/10/2017 66.50p 68.00p 66.50p 67.50p 32481
03/10/2017 68.00p 68.00p 66.00p 67.00p 66034
02/10/2017 68.00p 68.00p 66.00p 67.50p 21405
29/09/2017 65.75p 67.50p 65.50p 66.25p 48625
28/09/2017 64.50p 65.75p 64.50p 64.75p 43243
27/09/2017 63.50p 64.25p 63.50p 64.25p 1523
26/09/2017 62.00p 64.00p 62.00p 63.00p 47644
25/09/2017 62.00p 63.00p 62.00p 63.00p 2335
22/09/2017 60.00p 62.63p 60.00p 62.63p 4838
21/09/2017 62.25p 62.25p 62.00p 62.00p 7277
20/09/2017 62.00p 62.75p 62.00p 62.75p 69731
19/09/2017 60.00p 61.50p 59.50p 61.50p 53350
18/09/2017 60.25p 61.75p 60.25p 61.00p 2797
15/09/2017 59.75p 62.00p 59.75p 61.00p 55625
14/09/2017 59.75p 61.75p 59.50p 59.75p 18660
13/09/2017 60.00p 61.00p 59.00p 60.50p 33510
12/09/2017 61.00p 61.50p 60.50p 61.12p 92783
11/09/2017 62.50p 64.00p 61.50p 62.63p 17782
08/09/2017 62.50p 62.75p 62.50p 62.50p 5645
07/09/2017 64.00p 64.00p 62.00p 62.50p 30203
06/09/2017 68.00p 68.00p 64.00p 64.25p 164160
05/09/2017 67.00p 69.00p 67.00p 68.00p 21436
04/09/2017 66.50p 66.75p 66.50p 66.75p 1600
01/09/2017 67.00p 69.00p 67.00p 67.87p 3554
31/08/2017 68.75p 68.75p 67.25p 68.25p 5110
30/08/2017 65.00p 68.75p 65.00p 66.87p 2289
29/08/2017 66.00p 68.00p 65.00p 65.00p 13545
25/08/2017 67.50p 69.00p 61.25p 65.88p 61990
24/08/2017 67.75p 68.25p 67.50p 67.50p 12433
23/08/2017 68.50p 69.00p 67.75p 68.00p 31460
22/08/2017 68.75p 69.00p 68.00p 68.00p 38060
21/08/2017 68.00p 69.25p 68.00p 68.25p 13600
18/08/2017 69.00p 69.00p 68.50p 68.75p 42764
17/08/2017 69.00p 69.00p 67.75p 67.75p 27263
16/08/2017 72.00p 72.00p 71.00p 71.50p 8000
15/08/2017 71.00p 72.00p 70.25p 71.00p 1377
14/08/2017 71.00p 71.00p 71.00p 71.00p 19
11/08/2017 72.00p 72.50p 71.50p 72.00p 26326
10/08/2017 73.75p 74.87p 73.75p 74.87p 6323
09/08/2017 74.25p 74.25p 74.25p 74.25p 1538
08/08/2017 74.25p 74.25p 73.75p 73.75p 6168
07/08/2017 73.00p 73.25p 73.00p 73.25p 6337
04/08/2017 72.25p 74.12p 72.25p 74.12p 2000
03/08/2017 74.75p 74.75p 73.50p 73.50p 3600
02/08/2017 75.25p 74.25p 73.25p 73.25p 40357
01/08/2017 75.25p 75.25p 74.25p 74.25p 12859
31/07/2017 74.00p 74.25p 72.00p 74.25p 7835
28/07/2017 75.50p 75.50p 73.75p 74.50p 28971
27/07/2017 73.00p 73.00p 72.75p 72.75p 46314
26/07/2017 68.00p 72.75p 68.00p 70.75p 20770
25/07/2017 70.00p 70.25p 69.50p 69.50p 56182
24/07/2017 69.75p 70.00p 68.50p 70.00p 180522
21/07/2017 68.75p 69.88p 68.50p 69.88p 16809
20/07/2017 69.50p 69.50p 69.50p 69.50p 31914
19/07/2017 69.00p 70.00p 68.50p 68.75p 125232
18/07/2017 70.50p 70.50p 69.00p 69.25p 139945
17/07/2017 72.00p 72.00p 70.00p 71.25p 25407
14/07/2017 73.00p 73.00p 72.25p 72.25p 11530
13/07/2017 73.00p 73.00p 72.00p 72.25p 21181
12/07/2017 72.75p 72.75p 72.00p 72.38p 9751
11/07/2017 75.50p 75.50p 71.00p 71.75p 124143
10/07/2017 75.75p 75.75p 75.25p 75.25p 4067
07/07/2017 76.00p 76.00p 75.00p 75.13p 12667
06/07/2017 77.00p 78.50p 76.00p 77.00p 76156
05/07/2017 77.00p 79.00p 77.00p 79.00p 4008
04/07/2017 81.00p 81.00p 76.50p 76.50p 9141
03/07/2017 80.75p 81.00p 78.75p 78.75p 9064
30/06/2017 81.00p 81.00p 77.50p 77.50p 86678
29/06/2017 80.00p 80.75p 77.50p 80.00p 5513
28/06/2017 81.75p 81.75p 78.00p 78.00p 15841
27/06/2017 81.75p 81.75p 78.25p 81.00p 7048
26/06/2017 81.75p 81.75p 78.50p 79.00p 10424
23/06/2017 79.50p 80.00p 79.00p 79.25p 20727
22/06/2017 81.50p 82.00p 80.00p 81.25p 16855
21/06/2017 84.50p 84.50p 80.00p 80.00p 13774
20/06/2017 81.00p 82.25p 80.75p 81.00p 57868
19/06/2017 81.00p 81.25p 80.75p 81.25p 6294
16/06/2017 84.25p 84.25p 80.00p 80.00p 596374
15/06/2017 82.50p 84.50p 81.25p 81.25p 293585
14/06/2017 84.00p 85.12p 81.00p 82.50p 487580
13/06/2017 81.00p 86.00p 80.18p 84.50p 295820
12/06/2017 80.00p 81.27p 79.31p 79.87p 130712
09/06/2017 78.75p 79.50p 70.78p 79.37p 380326
08/06/2017 80.00p 82.00p 79.50p 82.00p 68668
07/06/2017 80.00p 80.00p 78.50p 79.00p 145575
06/06/2017 81.25p 81.67p 78.13p 79.50p 207355
05/06/2017 81.50p 82.50p 80.50p 81.00p 28941
02/06/2017 82.75p 83.00p 80.73p 81.50p 358255
01/06/2017 85.00p 85.08p 81.55p 82.25p 77804
31/05/2017 85.00p 85.00p 81.54p 83.25p 72371
30/05/2017 85.50p 86.00p 84.04p 85.00p 92890
26/05/2017 85.00p 86.75p 84.50p 85.00p 1424861
25/05/2017 85.50p 86.50p 85.49p 86.00p 145280
24/05/2017 86.00p 87.00p 85.33p 85.87p 48338
23/05/2017 87.00p 87.00p 85.65p 86.50p 56668
22/05/2017 85.00p 87.00p 85.00p 87.00p 139476
19/05/2017 85.06p 85.50p 85.02p 85.50p 29313
18/05/2017 85.75p 85.75p 84.50p 85.00p 551982
17/05/2017 86.25p 86.75p 85.35p 86.00p 64735
16/05/2017 85.50p 85.75p 85.09p 85.50p 81016
15/05/2017 85.57p 86.40p 85.50p 86.37p 40529
12/05/2017 85.50p 86.50p 85.42p 85.87p 20528
11/05/2017 85.50p 86.75p 85.15p 86.75p 23264
10/05/2017 84.50p 86.75p 84.00p 86.75p 175046
09/05/2017 86.00p 86.75p 85.00p 86.00p 101127
08/05/2017 86.50p 86.55p 86.00p 86.00p 46891
05/05/2017 86.00p 87.00p 86.00p 86.75p 50073
04/05/2017 88.00p 88.00p 85.00p 86.00p 80142
03/05/2017 86.25p 86.41p 85.61p 86.00p 74775
02/05/2017 87.00p 88.00p 85.00p 87.50p 262544
28/04/2017 86.00p 88.00p 85.25p 88.00p 277872
27/04/2017 86.00p 86.00p 84.46p 86.00p 57655

*Close Price adjusted for both dividends and splits