Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/09/2015 61.75p 62.50p 59.00p 62.00p 862661
24/09/2015 63.00p 63.45p 61.50p 61.75p 77084
23/09/2015 63.75p 64.89p 62.50p 63.00p 31064
22/09/2015 64.25p 64.50p 63.75p 63.75p 69786
21/09/2015 65.00p 65.25p 64.25p 64.25p 15765
18/09/2015 64.75p 65.65p 64.75p 64.75p 37392
17/09/2015 64.50p 66.05p 63.00p 63.00p 3528373
16/09/2015 63.50p 64.00p 62.56p 64.00p 272871
15/09/2015 63.00p 63.50p 62.06p 63.50p 157410
14/09/2015 64.00p 64.60p 60.00p 62.00p 406871
11/09/2015 64.25p 64.90p 64.25p 64.50p 8120
10/09/2015 64.00p 64.50p 64.00p 64.50p 860
09/09/2015 66.50p 66.50p 64.50p 64.50p 26727
08/09/2015 67.75p 68.00p 66.00p 66.00p 37431
07/09/2015 65.50p 65.50p 65.50p 65.50p 61
04/09/2015 66.75p 67.47p 65.50p 65.75p 18318
03/09/2015 68.00p 68.00p 65.75p 66.50p 71835
02/09/2015 67.25p 67.62p 66.40p 67.62p 57931
01/09/2015 66.50p 67.50p 66.20p 66.75p 16328
28/08/2015 67.75p 67.75p 66.75p 66.75p 7000
27/08/2015 66.15p 68.75p 66.15p 66.75p 51000
26/08/2015 66.50p 66.50p 65.50p 66.25p 58273
25/08/2015 63.00p 67.66p 63.00p 66.75p 109318
24/08/2015 66.00p 66.90p 63.00p 63.50p 190105
21/08/2015 68.00p 69.13p 67.87p 67.87p 85275
20/08/2015 69.50p 69.50p 68.30p 69.50p 11531
19/08/2015 69.00p 70.00p 68.50p 68.75p 85578
18/08/2015 70.25p 73.00p 70.00p 70.00p 560868
17/08/2015 72.50p 72.87p 71.00p 71.75p 511526
14/08/2015 70.75p 73.00p 70.00p 72.00p 607246
13/08/2015 70.00p 71.75p 69.95p 71.75p 98843
12/08/2015 70.00p 71.00p 70.00p 70.25p 61269
11/08/2015 72.00p 72.00p 70.70p 72.00p 20223
10/08/2015 72.00p 72.00p 71.00p 72.00p 17168
07/08/2015 72.00p 72.00p 70.70p 71.00p 49564
06/08/2015 70.00p 71.75p 70.00p 71.75p 13243
05/08/2015 70.00p 71.40p 70.00p 71.00p 111601
04/08/2015 70.00p 70.25p 70.00p 70.25p 11486
03/08/2015 70.00p 71.75p 70.00p 70.00p 639653
31/07/2015 71.75p 72.00p 70.00p 72.00p 62768
30/07/2015 70.00p 70.50p 70.00p 70.25p 23690
29/07/2015 70.25p 70.35p 70.00p 70.00p 107156
28/07/2015 70.00p 71.21p 70.00p 70.25p 49034
27/07/2015 70.00p 72.00p 69.63p 72.00p 48831
24/07/2015 68.75p 70.08p 68.75p 70.00p 13575
23/07/2015 70.00p 70.00p 69.00p 70.00p 55660
22/07/2015 70.00p 70.00p 69.00p 70.00p 17808
21/07/2015 67.50p 69.75p 67.50p 69.75p 123952
20/07/2015 68.85p 68.85p 68.25p 68.25p 1660
17/07/2015 67.50p 68.50p 67.50p 68.50p 67906
16/07/2015 69.00p 69.00p 67.46p 68.50p 71505
15/07/2015 66.78p 67.00p 66.78p 67.00p 38750
14/07/2015 68.50p 69.13p 66.53p 67.00p 553543
13/07/2015 70.50p 71.00p 68.94p 70.75p 47687
10/07/2015 70.50p 70.50p 69.00p 70.50p 140065
09/07/2015 69.25p 69.25p 68.80p 69.25p 106265
08/07/2015 70.50p 70.50p 69.00p 69.00p 176543
07/07/2015 70.00p 70.00p 69.50p 69.50p 24064
06/07/2015 69.25p 70.25p 69.25p 69.75p 1028809
03/07/2015 70.00p 71.00p 69.00p 71.00p 213054
02/07/2015 71.00p 71.00p 70.00p 70.00p 12459
01/07/2015 70.00p 71.00p 69.25p 70.25p 32499
30/06/2015 71.00p 71.00p 68.00p 68.50p 122402
29/06/2015 70.25p 70.25p 69.90p 70.25p 3290
26/06/2015 71.00p 71.50p 69.80p 71.00p 4588334
25/06/2015 70.00p 70.28p 69.00p 70.25p 2251115
24/06/2015 69.00p 69.60p 68.50p 69.00p 46078
23/06/2015 70.00p 70.00p 68.50p 69.75p 595946
22/06/2015 68.00p 69.75p 68.00p 69.00p 84205
19/06/2015 70.00p 70.26p 67.50p 67.50p 154694
18/06/2015 70.00p 72.00p 69.90p 70.00p 473796
17/06/2015 70.00p 70.00p 69.00p 69.75p 103852
16/06/2015 68.00p 68.00p 66.25p 67.75p 73252
15/06/2015 70.00p 70.37p 67.00p 67.00p 173297
12/06/2015 70.00p 72.00p 70.00p 70.00p 29638
11/06/2015 70.00p 72.29p 70.00p 70.00p 20927
10/06/2015 70.00p 72.00p 70.00p 70.00p 50916
09/06/2015 71.00p 71.75p 70.00p 70.00p 21053
08/06/2015 71.75p 71.91p 71.00p 71.00p 60243
05/06/2015 69.50p 69.50p 69.50p 69.50p 1757
04/06/2015 70.50p 71.75p 70.50p 70.75p 339873
03/06/2015 70.75p 71.32p 70.62p 70.63p 126477
02/06/2015 71.00p 71.00p 70.50p 71.00p 7780
01/06/2015 70.50p 70.82p 70.50p 70.50p 103977
29/05/2015 71.00p 71.00p 70.50p 70.75p 22093
28/05/2015 71.25p 71.25p 69.20p 70.50p 22549
27/05/2015 70.75p 70.91p 69.50p 69.75p 74427
26/05/2015 70.75p 71.00p 70.75p 70.88p 76811
22/05/2015 70.00p 71.25p 69.50p 70.75p 290100
21/05/2015 70.00p 71.00p 69.37p 69.50p 205029
20/05/2015 67.00p 69.00p 66.25p 68.25p 116181
19/05/2015 66.00p 67.00p 66.00p 67.00p 371952
18/05/2015 66.50p 66.50p 65.60p 66.00p 47148
15/05/2015 65.25p 66.00p 65.00p 65.50p 94796
14/05/2015 65.50p 65.75p 64.25p 65.75p 98073
13/05/2015 65.25p 65.25p 65.00p 65.00p 141497
12/05/2015 65.00p 65.50p 65.00p 65.50p 38575
11/05/2015 66.00p 66.00p 65.30p 66.00p 20472
08/05/2015 65.00p 65.65p 65.00p 65.50p 26200
07/05/2015 63.75p 65.45p 63.75p 65.00p 58841
06/05/2015 65.00p 65.25p 65.00p 65.00p 48830
05/05/2015 65.25p 65.50p 65.00p 65.00p 154853
01/05/2015 65.00p 66.14p 65.00p 65.00p 49301
30/04/2015 65.50p 65.88p 64.00p 64.00p 47480
29/04/2015 65.50p 66.10p 65.50p 65.75p 34723
28/04/2015 67.00p 67.00p 64.75p 65.00p 485944
27/04/2015 65.75p 66.75p 65.20p 65.75p 61330
24/04/2015 66.75p 66.75p 65.75p 66.75p 20229
23/04/2015 65.82p 66.13p 65.75p 66.13p 5844
22/04/2015 66.00p 66.10p 65.55p 65.75p 29395
21/04/2015 65.75p 65.82p 65.00p 65.50p 57231
20/04/2015 65.75p 66.50p 65.75p 66.50p 14000
17/04/2015 65.50p 66.47p 65.00p 65.75p 95568
16/04/2015 65.50p 66.00p 65.00p 65.00p 253065
15/04/2015 65.25p 66.20p 65.00p 65.00p 257344
14/04/2015 66.00p 66.00p 65.00p 65.75p 60068
13/04/2015 65.25p 66.10p 65.00p 65.25p 109157
10/04/2015 66.00p 66.00p 65.10p 65.75p 47587
09/04/2015 66.00p 66.00p 65.00p 65.00p 96083
08/04/2015 64.50p 65.50p 64.25p 65.00p 480692
07/04/2015 66.00p 66.45p 64.27p 65.00p 3242764
02/04/2015 66.00p 66.15p 65.25p 66.00p 927767
01/04/2015 66.00p 66.75p 65.63p 66.25p 123761
31/03/2015 66.00p 66.75p 65.85p 66.00p 2106041
30/03/2015 65.75p 66.40p 65.75p 66.25p 193311
27/03/2015 65.75p 65.75p 65.50p 65.75p 171905
26/03/2015 65.75p 66.00p 65.00p 66.00p 71190
25/03/2015 65.50p 65.60p 65.32p 65.50p 40943
24/03/2015 65.75p 65.85p 65.15p 65.75p 429236
23/03/2015 67.00p 67.00p 64.46p 65.50p 691569
20/03/2015 67.75p 67.75p 66.25p 67.75p 96981
19/03/2015 67.25p 68.00p 66.48p 68.00p 201651
18/03/2015 67.00p 67.06p 66.25p 67.00p 147991
17/03/2015 67.25p 67.25p 66.80p 67.00p 52696
16/03/2015 67.00p 67.20p 66.67p 67.00p 79992
13/03/2015 66.75p 67.25p 65.55p 67.00p 77819
12/03/2015 66.75p 66.75p 64.97p 65.25p 1305736
11/03/2015 67.50p 67.60p 65.00p 66.00p 111063
10/03/2015 66.75p 68.00p 66.00p 67.25p 120779
09/03/2015 68.75p 68.75p 67.25p 67.75p 50222
06/03/2015 67.25p 68.19p 66.50p 66.75p 108922
05/03/2015 67.25p 68.00p 67.19p 67.75p 61928
04/03/2015 67.25p 68.75p 67.00p 67.00p 1371905
03/03/2015 67.75p 69.09p 67.75p 68.25p 102602
02/03/2015 69.25p 69.50p 67.81p 68.25p 95428
27/02/2015 67.50p 69.19p 67.45p 68.25p 173584
26/02/2015 68.00p 69.35p 67.85p 68.88p 654834
25/02/2015 68.25p 69.50p 67.63p 68.00p 457345
24/02/2015 68.50p 69.75p 68.00p 68.00p 68138
23/02/2015 69.20p 69.20p 68.00p 68.50p 103649
20/02/2015 69.45p 69.45p 68.44p 68.62p 28956
19/02/2015 69.00p 69.54p 68.50p 68.50p 36369
18/02/2015 69.00p 69.74p 68.63p 69.00p 482592
17/02/2015 68.25p 69.49p 67.56p 69.00p 80750
16/02/2015 69.25p 69.75p 67.95p 69.25p 61026
13/02/2015 67.75p 69.25p 67.00p 69.25p 47723
12/02/2015 69.25p 69.25p 67.57p 68.25p 17942
11/02/2015 67.95p 68.00p 67.26p 68.00p 54229
10/02/2015 68.00p 68.40p 67.77p 68.00p 12110
09/02/2015 67.25p 68.00p 67.25p 68.00p 12952
06/02/2015 69.00p 69.50p 67.31p 69.00p 60792
05/02/2015 67.75p 68.58p 67.50p 67.75p 65054
04/02/2015 68.00p 69.00p 67.16p 69.00p 40056
03/02/2015 67.25p 68.75p 67.00p 67.25p 60421
02/02/2015 66.50p 69.75p 66.50p 69.00p 152728
30/01/2015 68.50p 69.20p 66.45p 67.75p 234094
29/01/2015 69.78p 69.85p 69.00p 69.75p 6907
28/01/2015 71.00p 71.00p 69.00p 69.00p 25044
27/01/2015 70.50p 71.28p 69.00p 69.50p 84015
26/01/2015 71.00p 72.05p 69.75p 69.75p 104858
23/01/2015 71.75p 72.00p 70.06p 70.75p 140952
22/01/2015 69.50p 72.00p 68.00p 72.00p 251017
21/01/2015 68.50p 69.50p 67.20p 69.25p 52794
20/01/2015 67.75p 68.50p 67.19p 68.50p 38035
19/01/2015 68.25p 68.50p 66.69p 68.50p 101820
16/01/2015 67.00p 68.50p 66.50p 68.50p 156003
15/01/2015 66.25p 67.50p 66.25p 67.50p 104310
14/01/2015 65.75p 67.75p 65.75p 67.50p 35785
13/01/2015 67.50p 68.00p 66.72p 67.50p 53232
12/01/2015 66.25p 67.00p 65.50p 67.00p 64067
09/01/2015 66.50p 66.75p 65.75p 66.75p 19261
08/01/2015 66.50p 66.96p 65.50p 66.75p 48376
07/01/2015 66.75p 68.00p 66.75p 68.00p 4756
06/01/2015 68.00p 68.00p 66.61p 68.00p 15005
05/01/2015 68.00p 68.37p 67.00p 68.00p 219798
02/01/2015 67.50p 68.37p 66.37p 68.00p 32314
31/12/2014 68.00p 68.25p 67.22p 68.25p 29540
30/12/2014 68.00p 68.00p 66.50p 68.00p 102676
29/12/2014 68.00p 68.33p 66.50p 68.00p 88287
24/12/2014 68.50p 68.50p 67.64p 68.50p 8934
23/12/2014 66.25p 67.47p 66.25p 66.75p 49391
22/12/2014 66.00p 67.28p 65.09p 67.00p 140536
19/12/2014 66.00p 66.49p 64.25p 64.25p 134997
18/12/2014 66.00p 66.80p 65.25p 66.50p 286593
17/12/2014 64.50p 64.50p 63.50p 63.50p 63017
16/12/2014 64.50p 64.50p 62.75p 63.75p 24821
15/12/2014 62.75p 63.75p 62.75p 62.75p 36552
12/12/2014 62.75p 63.75p 62.75p 63.75p 111355
11/12/2014 63.00p 63.37p 63.00p 63.25p 32372
10/12/2014 63.25p 63.25p 62.63p 63.25p 30856

*Close Price adjusted for both dividends and splits