Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/12/2009 96.56p 96.56p 93.73p 94.74p 93482
18/12/2009 96.56p 98.25p 93.69p 93.70p 136729
17/12/2009 95.65p 97.95p 95.52p 95.52p 133133
16/12/2009 96.95p 96.95p 93.96p 95.39p 268354
15/12/2009 93.83p 98.77p 89.14p 94.22p 501819
14/12/2009 92.40p 93.70p 88.38p 92.79p 201530
11/12/2009 94.48p 94.48p 91.10p 91.10p 127519
10/12/2009 92.79p 93.96p 92.27p 93.70p 204976
09/12/2009 96.04p 96.04p 91.49p 92.66p 203088
08/12/2009 97.21p 97.21p 93.83p 95.52p 259636
07/12/2009 93.83p 96.04p 92.79p 95.65p 198614
04/12/2009 92.66p 96.04p 92.52p 94.87p 274067
03/12/2009 88.88p 94.09p 87.75p 91.62p 251604
02/12/2009 89.53p 92.01p 88.62p 89.79p 246542
01/12/2009 94.35p 94.48p 89.36p 90.58p 190138
30/11/2009 96.56p 98.28p 93.83p 94.74p 237830
27/11/2009 98.77p 99.68p 89.55p 96.56p 558371
26/11/2009 94.09p 99.29p 86.41p 97.34p 764921
25/11/2009 90.97p 96.30p 90.16p 94.22p 1029734
24/11/2009 86.41p 90.58p 86.41p 89.79p 257302
23/11/2009 87.84p 89.58p 86.52p 88.75p 158616
20/11/2009 87.45p 89.72p 86.41p 87.97p 186056
19/11/2009 86.93p 89.91p 86.41p 86.93p 150922
18/11/2009 87.45p 90.05p 86.67p 87.58p 1198214
17/11/2009 87.45p 89.26p 85.44p 85.89p 263007
16/11/2009 85.24p 88.36p 84.33p 86.28p 163069
13/11/2009 84.46p 87.42p 83.55p 84.98p 177311
12/11/2009 88.10p 89.42p 84.07p 85.89p 128006
11/11/2009 88.36p 88.36p 85.89p 87.32p 485340
10/11/2009 87.32p 87.97p 85.37p 86.80p 209923
09/11/2009 88.23p 88.23p 83.29p 86.02p 241004
06/11/2009 87.19p 88.36p 85.89p 87.45p 526883
05/11/2009 87.32p 88.36p 84.72p 86.54p 302381
04/11/2009 88.49p 89.14p 84.72p 85.89p 270915
03/11/2009 87.84p 90.32p 86.54p 88.23p 267241
02/11/2009 86.80p 88.23p 83.29p 87.45p 230649
30/10/2009 86.93p 88.10p 85.37p 85.89p 109133
29/10/2009 86.67p 88.10p 85.89p 87.84p 229960
28/10/2009 89.53p 89.53p 83.42p 87.71p 387655
27/10/2009 88.23p 90.45p 86.67p 87.97p 353597
26/10/2009 89.27p 90.05p 86.41p 87.19p 279942
23/10/2009 89.53p 89.53p 86.28p 88.36p 245708
22/10/2009 90.18p 90.18p 87.45p 89.01p 179935
21/10/2009 88.75p 91.10p 87.84p 89.27p 200404
20/10/2009 86.41p 91.62p 86.41p 88.75p 405963
19/10/2009 85.11p 88.49p 80.42p 87.58p 763503
16/10/2009 85.76p 86.02p 82.25p 83.29p 400259
15/10/2009 85.50p 87.71p 83.55p 84.85p 330179
14/10/2009 90.45p 90.45p 84.59p 84.72p 328558
13/10/2009 90.05p 90.05p 86.15p 86.15p 111725
12/10/2009 91.88p 92.66p 88.62p 89.14p 239405
09/10/2009 91.62p 94.35p 90.71p 93.18p 489215
08/10/2009 92.01p 92.40p 90.45p 91.62p 410919
07/10/2009 90.05p 92.92p 90.05p 91.10p 361898
06/10/2009 88.10p 91.49p 88.10p 89.01p 365536
05/10/2009 87.97p 88.36p 86.41p 87.19p 346583
02/10/2009 91.23p 91.23p 85.89p 87.45p 955977
01/10/2009 93.70p 95.00p 90.05p 90.84p 193996
30/09/2009 93.70p 94.87p 91.62p 92.92p 771516
29/09/2009 96.30p 97.34p 92.66p 96.30p 1122415
28/09/2009 93.70p 96.30p 93.44p 96.30p 349666
25/09/2009 94.87p 98.90p 93.70p 96.30p 203265
24/09/2009 99.95p 99.95p 96.82p 97.73p 411005
23/09/2009 100.47p 100.47p 98.12p 98.64p 236215
22/09/2009 98.90p 99.03p 97.86p 98.77p 220723
21/09/2009 98.90p 99.03p 98.38p 98.51p 668415

*Close Price adjusted for both dividends and splits