Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
26/04/2017 85.00p 86.00p 83.68p 86.00p 115158
25/04/2017 83.00p 85.00p 83.00p 84.75p 94536
24/04/2017 84.00p 84.00p 83.15p 83.50p 219398
21/04/2017 83.75p 83.75p 80.68p 83.50p 171965
20/04/2017 81.25p 82.55p 79.81p 80.75p 667707
19/04/2017 83.25p 83.25p 81.38p 83.25p 28704
18/04/2017 81.25p 82.25p 81.25p 82.25p 276447
13/04/2017 82.25p 83.24p 82.00p 82.00p 103515
12/04/2017 82.25p 83.15p 82.25p 82.25p 97311
11/04/2017 82.00p 83.25p 82.00p 82.75p 173576
10/04/2017 82.00p 82.87p 79.99p 82.50p 63737
07/04/2017 81.50p 83.00p 79.00p 80.25p 42626
06/04/2017 81.00p 81.88p 78.00p 79.62p 139443
05/04/2017 81.25p 82.17p 79.00p 79.00p 105245
04/04/2017 83.00p 83.56p 80.50p 80.50p 79165
03/04/2017 83.25p 83.63p 81.69p 83.00p 90412
31/03/2017 83.50p 83.50p 81.00p 83.50p 117904
30/03/2017 84.00p 84.10p 83.00p 83.50p 98531
29/03/2017 83.50p 84.29p 80.79p 83.25p 94419
28/03/2017 82.00p 85.29p 81.00p 81.00p 201933
27/03/2017 79.50p 79.93p 79.00p 79.50p 129630
24/03/2017 79.75p 80.62p 79.12p 80.62p 89861
23/03/2017 79.75p 81.31p 78.89p 79.75p 172561
22/03/2017 80.00p 80.38p 78.33p 79.75p 179406
21/03/2017 81.75p 81.75p 79.50p 80.50p 659236
20/03/2017 81.00p 81.00p 80.00p 81.00p 88717
17/03/2017 79.50p 80.40p 79.50p 79.50p 78914
16/03/2017 82.00p 82.00p 80.00p 80.00p 29430
15/03/2017 82.00p 82.00p 80.00p 80.75p 492070
14/03/2017 81.25p 82.00p 80.00p 81.75p 55556
13/03/2017 81.00p 81.29p 80.30p 80.75p 58243
10/03/2017 78.50p 81.50p 78.49p 80.25p 116695
09/03/2017 78.50p 78.50p 77.00p 77.38p 25968
08/03/2017 78.00p 79.00p 77.24p 78.00p 53649
07/03/2017 78.50p 78.50p 77.06p 78.00p 39058
06/03/2017 78.00p 78.50p 77.25p 77.25p 295185
03/03/2017 76.00p 78.60p 76.00p 77.63p 44898
02/03/2017 77.00p 78.50p 76.40p 77.75p 93881
01/03/2017 77.25p 77.25p 75.25p 76.50p 81996
28/02/2017 77.00p 78.50p 75.88p 77.25p 195755
27/02/2017 78.00p 78.50p 77.25p 77.88p 178088
24/02/2017 79.00p 79.50p 78.25p 78.25p 45210
23/02/2017 79.25p 79.75p 78.75p 79.00p 704113
22/02/2017 77.80p 78.76p 77.80p 78.13p 28442
21/02/2017 78.00p 79.18p 77.57p 78.00p 110568
20/02/2017 79.18p 80.00p 77.55p 79.37p 121732
17/02/2017 80.00p 80.00p 76.26p 79.75p 149905
16/02/2017 80.00p 80.24p 76.00p 76.88p 884980
15/02/2017 81.50p 81.50p 79.40p 80.00p 279885
14/02/2017 81.50p 81.50p 79.81p 80.50p 277742
13/02/2017 80.25p 80.74p 79.65p 80.62p 233375
10/02/2017 82.00p 82.00p 80.30p 80.50p 513211
09/02/2017 80.80p 80.99p 79.00p 80.62p 159258
08/02/2017 80.50p 80.59p 80.18p 80.50p 204490
07/02/2017 81.00p 81.00p 80.00p 80.50p 145648
06/02/2017 80.75p 81.00p 80.33p 80.75p 122459
03/02/2017 81.50p 81.75p 80.50p 81.00p 244052
02/02/2017 81.00p 82.00p 81.00p 81.50p 575590
01/02/2017 82.00p 82.00p 81.00p 81.50p 26357
31/01/2017 80.50p 81.00p 79.75p 80.37p 1123619
30/01/2017 80.00p 81.00p 79.00p 81.00p 117761
27/01/2017 80.50p 81.95p 78.78p 80.00p 793173
26/01/2017 82.25p 82.75p 80.75p 81.75p 164404
25/01/2017 79.00p 82.50p 79.00p 81.75p 174626
24/01/2017 81.75p 82.00p 80.50p 80.87p 136082
23/01/2017 79.50p 86.75p 79.50p 80.75p 546112
20/01/2017 79.00p 79.00p 76.78p 77.63p 43243
19/01/2017 78.75p 79.00p 76.75p 78.75p 60763
18/01/2017 78.75p 78.75p 76.25p 76.25p 41749
17/01/2017 77.75p 78.00p 76.00p 77.00p 41456
16/01/2017 78.75p 78.75p 76.00p 77.50p 324589
13/01/2017 78.50p 78.50p 76.25p 77.50p 46099
12/01/2017 78.50p 78.50p 76.25p 76.50p 153598
11/01/2017 78.50p 78.50p 76.75p 77.50p 89313
10/01/2017 78.00p 79.00p 76.88p 77.50p 193570
09/01/2017 76.00p 79.50p 75.00p 75.75p 253680
06/01/2017 75.00p 75.00p 73.80p 74.37p 93693
05/01/2017 73.00p 75.00p 73.00p 73.00p 86377
04/01/2017 72.00p 75.25p 72.00p 73.00p 238615
03/01/2017 76.00p 76.00p 72.08p 74.12p 198446
30/12/2016 73.40p 75.00p 73.40p 75.00p 4400
29/12/2016 75.00p 75.00p 73.40p 73.50p 23538
28/12/2016 76.00p 76.00p 74.00p 74.50p 54805
23/12/2016 77.00p 77.00p 74.19p 76.00p 43933
22/12/2016 77.00p 77.00p 75.00p 75.25p 56665
21/12/2016 77.00p 77.00p 75.87p 76.00p 91430
20/12/2016 74.50p 76.75p 74.50p 75.00p 388653
19/12/2016 75.00p 75.00p 73.50p 74.50p 86601
16/12/2016 75.00p 75.00p 72.50p 72.50p 48005
15/12/2016 72.25p 75.00p 72.00p 72.00p 145533
14/12/2016 73.00p 75.50p 73.00p 74.00p 240633
13/12/2016 74.00p 74.15p 72.00p 74.00p 191496
12/12/2016 72.00p 74.00p 71.39p 74.00p 233308
09/12/2016 70.50p 72.00p 70.50p 72.00p 82769
08/12/2016 70.50p 71.50p 70.00p 70.25p 70093
07/12/2016 72.00p 72.00p 70.00p 70.50p 88824
06/12/2016 73.00p 73.75p 70.50p 71.25p 106062
05/12/2016 72.00p 75.00p 72.00p 73.50p 393004
02/12/2016 75.00p 75.00p 73.00p 74.00p 439077
01/12/2016 76.00p 76.00p 74.00p 75.00p 46353
30/11/2016 76.00p 76.00p 74.00p 75.00p 196910
29/11/2016 76.00p 76.50p 74.00p 75.25p 194595
28/11/2016 75.00p 76.36p 74.00p 75.75p 111984
25/11/2016 75.00p 77.00p 74.50p 76.25p 254940
24/11/2016 70.75p 76.22p 70.14p 75.63p 720653
23/11/2016 69.00p 70.97p 69.00p 70.75p 173294
22/11/2016 68.50p 71.60p 68.00p 70.50p 877086
21/11/2016 65.00p 65.00p 61.00p 62.25p 60893
18/11/2016 63.00p 63.00p 62.66p 63.00p 19866
17/11/2016 64.00p 64.00p 61.94p 63.13p 56670
16/11/2016 64.00p 64.00p 61.75p 61.75p 122036
15/11/2016 62.50p 64.00p 62.05p 64.00p 48928
14/11/2016 61.00p 62.25p 59.50p 62.25p 107631
11/11/2016 60.00p 60.00p 59.35p 60.00p 19391
10/11/2016 60.00p 60.00p 59.00p 59.75p 40035
09/11/2016 59.50p 60.25p 58.50p 58.50p 0
08/11/2016 59.50p 61.59p 59.50p 60.25p 994875
07/11/2016 62.00p 62.00p 60.00p 61.00p 44593
04/11/2016 60.00p 61.40p 59.10p 61.00p 126521
03/11/2016 59.00p 62.00p 58.00p 61.50p 117403
02/11/2016 59.00p 59.00p 55.64p 58.75p 37339
01/11/2016 58.00p 58.00p 58.00p 58.00p 174
31/10/2016 55.00p 57.75p 55.00p 57.50p 96830
28/10/2016 52.00p 55.75p 52.00p 55.75p 44343
27/10/2016 53.00p 55.00p 53.00p 53.00p 18279
26/10/2016 53.00p 55.00p 53.00p 53.00p 55859
25/10/2016 53.25p 56.00p 52.50p 55.50p 166775
24/10/2016 52.50p 55.00p 52.00p 52.00p 42684
21/10/2016 55.00p 55.76p 52.50p 53.75p 39082
20/10/2016 55.50p 56.45p 55.50p 55.50p 12308
19/10/2016 54.00p 57.00p 54.00p 56.25p 60428
18/10/2016 54.00p 57.50p 54.00p 54.75p 5656
17/10/2016 54.00p 57.00p 54.00p 54.00p 73673
14/10/2016 54.00p 58.00p 54.00p 55.25p 36508
13/10/2016 54.00p 58.00p 54.00p 54.00p 31941
12/10/2016 54.75p 57.00p 54.00p 56.00p 97535
11/10/2016 57.00p 59.00p 55.00p 55.00p 59741
10/10/2016 58.50p 59.92p 57.00p 57.00p 72365
07/10/2016 59.50p 62.11p 58.50p 60.00p 96309
06/10/2016 60.00p 62.42p 59.50p 59.50p 146266
05/10/2016 62.25p 62.50p 60.00p 61.00p 89827
04/10/2016 60.00p 63.00p 59.50p 59.50p 322598
03/10/2016 61.00p 61.50p 58.38p 61.50p 49075
30/09/2016 59.25p 60.00p 57.00p 59.25p 303775
29/09/2016 59.00p 60.00p 59.00p 59.88p 44603
28/09/2016 59.00p 60.80p 59.00p 60.37p 7023
27/09/2016 61.50p 61.50p 59.00p 61.50p 37902
26/09/2016 60.75p 60.75p 59.75p 60.75p 34481
23/09/2016 61.00p 61.50p 60.45p 60.50p 111941
22/09/2016 61.50p 61.50p 59.22p 60.75p 138669
21/09/2016 61.25p 61.25p 58.20p 60.25p 165146
20/09/2016 60.00p 61.50p 58.00p 58.75p 192671
19/09/2016 59.00p 60.00p 57.50p 59.50p 133473
16/09/2016 58.00p 58.67p 57.00p 58.25p 830294
15/09/2016 57.50p 57.92p 56.75p 57.75p 296693
14/09/2016 56.50p 57.50p 56.50p 57.50p 4099
13/09/2016 56.00p 56.78p 56.00p 56.00p 9739
12/09/2016 57.50p 57.50p 56.00p 56.00p 125897
09/09/2016 56.00p 57.80p 56.00p 56.00p 94408
08/09/2016 57.75p 58.50p 57.00p 57.50p 315366
07/09/2016 59.00p 59.00p 57.00p 57.00p 54466
06/09/2016 59.00p 59.00p 57.50p 59.00p 560477
05/09/2016 59.00p 59.00p 56.75p 56.75p 189397
02/09/2016 58.00p 59.00p 55.75p 56.75p 197867
01/09/2016 58.00p 58.00p 55.78p 56.63p 100010

*Close Price adjusted for both dividends and splits