Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/10/2022 51.00p 53.58p 49.00p 49.95p 1451481
20/10/2022 53.00p 53.58p 52.00p 52.00p 7810
19/10/2022 50.40p 53.30p 50.20p 52.20p 140519
18/10/2022 51.60p 51.80p 49.10p 51.80p 205091
17/10/2022 49.10p 51.60p 49.10p 51.00p 42019
14/10/2022 48.70p 51.54p 48.70p 50.00p 98071
13/10/2022 50.00p 51.00p 48.10p 50.40p 67248
12/10/2022 52.20p 55.80p 48.60p 48.60p 246137
11/10/2022 51.80p 55.00p 48.10p 53.20p 1085899
10/10/2022 47.10p 52.00p 47.10p 52.00p 212955
07/10/2022 52.00p 52.00p 48.60p 50.00p 171123
06/10/2022 50.00p 52.00p 49.37p 52.00p 108116
05/10/2022 48.80p 50.00p 48.50p 49.00p 230948
04/10/2022 48.40p 49.50p 46.78p 48.50p 726609
03/10/2022 48.00p 49.76p 47.65p 48.00p 195813
30/09/2022 49.00p 50.00p 47.38p 49.00p 342201
29/09/2022 50.20p 51.71p 46.65p 48.00p 403588
28/09/2022 51.20p 54.80p 50.20p 51.00p 87960
27/09/2022 54.80p 55.00p 51.50p 51.80p 24024
26/09/2022 54.80p 54.80p 51.00p 51.00p 268317
23/09/2022 53.00p 54.64p 51.20p 53.00p 35447
22/09/2022 56.00p 56.00p 53.59p 53.60p 13666
21/09/2022 56.00p 56.00p 53.40p 56.00p 35518
20/09/2022 54.20p 56.00p 53.40p 56.00p 28223
19/09/2022 54.00p 55.80p 53.40p 54.00p 298510
16/09/2022 54.00p 55.80p 53.40p 54.00p 210403
15/09/2022 55.80p 55.80p 53.40p 55.00p 188125
14/09/2022 56.20p 58.60p 54.24p 55.00p 231836
13/09/2022 57.00p 57.80p 56.20p 57.00p 197524
12/09/2022 57.60p 58.80p 56.20p 57.40p 316221
09/09/2022 58.80p 58.80p 56.20p 56.20p 182493
08/09/2022 59.00p 59.00p 56.00p 57.80p 147028
07/09/2022 58.00p 59.00p 57.80p 57.80p 47369
06/09/2022 57.60p 58.80p 57.00p 58.40p 68604
05/09/2022 58.80p 58.80p 56.80p 57.80p 92907
02/09/2022 57.60p 58.00p 55.60p 55.80p 222459
01/09/2022 59.00p 62.80p 57.20p 58.00p 342521
31/08/2022 59.00p 62.80p 59.00p 59.00p 13579
30/08/2022 59.20p 60.80p 59.20p 60.00p 21282
29/08/2022 59.20p 62.80p 60.05p 61.00p 27689
26/08/2022 59.20p 62.80p 60.05p 61.00p 27689
25/08/2022 59.20p 62.50p 59.00p 59.00p 105700
24/08/2022 62.00p 63.40p 59.00p 59.00p 21030
23/08/2022 62.00p 63.80p 60.20p 62.00p 187442
22/08/2022 64.00p 64.20p 60.20p 62.40p 226184
19/08/2022 60.40p 66.41p 60.18p 65.00p 180721
18/08/2022 59.00p 60.40p 58.90p 60.20p 205934
17/08/2022 58.60p 60.00p 58.52p 59.00p 45615
16/08/2022 59.40p 60.00p 58.20p 60.00p 84752
15/08/2022 58.00p 59.00p 57.20p 58.60p 179691
12/08/2022 58.20p 58.76p 57.57p 58.00p 134270
11/08/2022 58.00p 58.80p 58.00p 58.20p 803408
10/08/2022 57.60p 59.00p 57.00p 57.00p 41898
09/08/2022 58.00p 58.60p 57.20p 58.00p 165516
08/08/2022 59.00p 59.00p 58.00p 58.00p 75221
05/08/2022 58.20p 58.80p 57.60p 57.60p 40329
04/08/2022 58.20p 58.20p 58.00p 58.10p 205259
03/08/2022 58.40p 58.55p 58.00p 58.20p 117419
02/08/2022 58.00p 59.00p 58.00p 58.70p 33060
01/08/2022 58.80p 59.00p 58.00p 58.60p 73920
29/07/2022 58.40p 58.80p 57.60p 58.80p 467840
28/07/2022 57.60p 58.72p 57.60p 58.00p 139560
27/07/2022 58.80p 58.80p 57.40p 58.40p 187771
26/07/2022 58.40p 58.40p 57.70p 57.70p 158727
25/07/2022 58.00p 59.00p 58.00p 58.00p 207903
22/07/2022 58.40p 58.40p 58.00p 58.40p 176692
21/07/2022 57.80p 58.80p 57.00p 57.00p 69472
20/07/2022 59.00p 59.00p 56.00p 58.00p 103981
19/07/2022 58.60p 59.00p 57.18p 58.10p 30906
18/07/2022 58.60p 59.00p 57.60p 58.00p 41586
15/07/2022 58.20p 59.55p 56.50p 58.00p 231379
14/07/2022 58.20p 61.80p 58.00p 60.00p 107268
13/07/2022 59.00p 60.60p 58.20p 59.30p 130631
12/07/2022 59.00p 59.90p 57.60p 58.00p 139338
11/07/2022 60.80p 63.80p 58.80p 58.80p 86414
08/07/2022 60.40p 63.40p 60.00p 60.60p 549805
07/07/2022 61.00p 61.67p 61.00p 61.00p 79112
06/07/2022 61.60p 63.80p 60.40p 61.00p 66224
05/07/2022 61.20p 63.41p 61.20p 61.60p 34605
04/07/2022 64.00p 64.00p 61.00p 61.00p 29010
01/07/2022 62.40p 63.00p 61.80p 62.00p 69755
30/06/2022 62.20p 64.00p 61.00p 62.00p 72502
29/06/2022 62.00p 64.60p 62.00p 62.00p 18351
28/06/2022 62.00p 64.54p 62.00p 62.00p 157233
27/06/2022 63.40p 64.80p 61.30p 62.00p 125232
24/06/2022 64.00p 64.60p 63.00p 63.00p 53419
23/06/2022 62.20p 63.60p 62.00p 62.00p 82695
22/06/2022 63.20p 64.60p 62.00p 62.00p 172160
21/06/2022 64.80p 65.80p 62.00p 62.00p 40028
20/06/2022 64.80p 64.90p 62.00p 62.00p 138107
17/06/2022 62.00p 65.49p 62.00p 63.00p 180718
16/06/2022 62.00p 63.80p 60.83p 62.60p 228707
15/06/2022 64.80p 64.80p 62.00p 62.20p 180734
14/06/2022 64.40p 64.42p 59.00p 60.00p 237168
13/06/2022 62.00p 65.00p 60.98p 64.00p 93973
10/06/2022 64.20p 65.80p 64.00p 64.00p 124957
09/06/2022 63.80p 66.00p 63.80p 66.00p 59485
08/06/2022 63.40p 65.60p 63.40p 63.40p 22978
07/06/2022 64.00p 65.60p 64.00p 64.90p 59392
06/06/2022 65.20p 66.00p 64.44p 65.50p 202270
03/06/2022 65.00p 66.00p 65.00p 65.80p 74755
02/06/2022 65.00p 66.00p 65.00p 65.80p 74755
01/06/2022 65.00p 66.00p 65.00p 65.80p 74755
31/05/2022 65.00p 65.80p 63.20p 65.00p 58337
27/05/2022 64.00p 65.00p 63.80p 64.00p 27376
26/05/2022 64.00p 65.80p 63.40p 63.40p 12195
25/05/2022 64.40p 65.80p 64.00p 64.00p 74202
24/05/2022 65.00p 65.60p 64.00p 64.40p 70697
23/05/2022 67.00p 67.00p 64.20p 67.00p 23939
20/05/2022 66.80p 67.00p 64.58p 64.80p 65758
19/05/2022 66.00p 66.40p 64.00p 64.00p 104120
18/05/2022 66.00p 67.05p 65.00p 66.00p 121135
17/05/2022 65.00p 68.60p 65.00p 66.60p 31685
16/05/2022 66.00p 67.62p 64.80p 64.80p 394798
13/05/2022 65.20p 67.00p 65.00p 67.00p 44699
12/05/2022 66.40p 68.80p 65.00p 65.00p 96396
11/05/2022 67.20p 67.97p 65.60p 65.60p 99191
10/05/2022 67.60p 68.20p 66.80p 67.80p 211878
09/05/2022 68.00p 68.60p 66.00p 66.80p 22152
06/05/2022 68.00p 69.80p 67.60p 69.00p 504389
05/05/2022 68.00p 69.20p 67.60p 68.00p 117201
04/05/2022 68.20p 69.80p 67.40p 68.60p 41161
03/05/2022 68.20p 69.80p 67.20p 67.40p 264848
02/05/2022 68.60p 69.64p 67.60p 67.60p 49833
29/04/2022 68.60p 69.64p 67.60p 67.60p 49833
28/04/2022 68.00p 69.00p 67.40p 67.40p 109537
27/04/2022 67.80p 69.00p 67.20p 67.20p 561006
26/04/2022 68.00p 68.60p 67.40p 68.20p 24524
25/04/2022 69.00p 71.80p 67.60p 68.20p 113495
22/04/2022 70.00p 71.22p 68.40p 69.80p 109026
21/04/2022 69.20p 71.00p 68.80p 70.20p 172169
20/04/2022 64.00p 75.48p 64.00p 70.00p 639466
19/04/2022 63.20p 64.80p 63.20p 64.10p 42377
18/04/2022 62.60p 64.20p 62.60p 63.00p 50731
15/04/2022 62.60p 64.20p 62.60p 63.00p 50731
14/04/2022 62.60p 64.20p 62.60p 63.00p 50731
13/04/2022 63.00p 64.00p 62.60p 62.60p 41059
12/04/2022 63.00p 63.10p 60.05p 62.00p 560573
11/04/2022 63.00p 63.84p 63.00p 63.00p 55777
08/04/2022 62.40p 64.00p 62.40p 64.00p 207721
07/04/2022 62.80p 64.00p 62.00p 62.00p 260295
06/04/2022 64.80p 65.80p 61.00p 62.80p 462293
05/04/2022 65.40p 66.80p 65.13p 65.20p 34925
04/04/2022 66.00p 66.84p 64.38p 65.40p 788848
01/04/2022 65.20p 66.80p 65.00p 66.20p 113857
31/03/2022 65.00p 67.00p 64.20p 67.00p 84616
30/03/2022 67.00p 68.44p 63.00p 64.00p 401384
29/03/2022 67.00p 67.80p 65.40p 67.60p 66838
28/03/2022 67.40p 67.80p 65.40p 65.40p 177385
25/03/2022 66.00p 67.60p 65.40p 65.40p 32930
24/03/2022 64.80p 67.20p 64.80p 66.00p 98540
23/03/2022 66.40p 66.80p 65.00p 66.00p 60583
22/03/2022 67.00p 68.20p 66.20p 66.80p 58569
21/03/2022 67.60p 68.60p 66.60p 67.40p 32359
18/03/2022 67.00p 68.20p 66.40p 66.40p 220147
17/03/2022 65.60p 67.00p 65.00p 67.00p 31293
16/03/2022 65.20p 66.83p 64.40p 65.60p 515930
15/03/2022 66.20p 66.80p 65.43p 65.80p 49904
14/03/2022 66.00p 66.80p 65.00p 65.60p 110446
11/03/2022 64.60p 66.60p 64.20p 65.00p 56319
10/03/2022 65.20p 66.40p 64.00p 64.40p 95453
09/03/2022 66.00p 66.00p 63.44p 64.80p 76758
08/03/2022 64.00p 65.00p 63.00p 64.00p 157309
07/03/2022 66.00p 66.60p 62.60p 63.60p 909803
04/03/2022 68.20p 69.99p 67.00p 67.00p 631315
03/03/2022 70.00p 70.92p 68.40p 68.40p 212952
02/03/2022 69.60p 71.60p 69.00p 70.00p 88182
01/03/2022 68.40p 69.60p 68.40p 69.20p 248947
28/02/2022 71.40p 71.40p 67.20p 68.40p 244641
25/02/2022 69.00p 72.00p 68.60p 72.00p 213459
24/02/2022 69.00p 70.00p 67.77p 69.00p 259395
23/02/2022 69.00p 70.40p 69.00p 69.80p 147974
22/02/2022 70.00p 70.20p 69.00p 69.00p 371840
21/02/2022 71.60p 73.01p 69.73p 70.60p 174824
18/02/2022 70.80p 72.00p 70.80p 71.00p 37755
17/02/2022 71.00p 73.00p 71.00p 71.40p 86572
16/02/2022 71.20p 72.29p 71.00p 71.00p 143436
15/02/2022 73.00p 73.47p 70.40p 71.00p 79088
14/02/2022 71.60p 73.20p 71.40p 73.00p 106542
11/02/2022 72.00p 73.60p 70.00p 72.00p 1749258
10/02/2022 72.40p 72.40p 71.20p 72.40p 89650
09/02/2022 70.60p 71.80p 70.00p 71.20p 170798
08/02/2022 71.20p 71.20p 70.00p 70.00p 110682
07/02/2022 72.60p 72.60p 70.40p 70.60p 88200
04/02/2022 73.00p 73.00p 70.20p 72.60p 255418
03/02/2022 74.60p 76.00p 72.14p 73.00p 1612319
02/02/2022 70.00p 74.40p 70.00p 74.40p 641891
01/02/2022 70.80p 72.40p 70.20p 70.20p 149123
31/01/2022 68.40p 72.40p 68.40p 70.60p 651160
28/01/2022 70.40p 70.40p 68.60p 68.60p 294244
27/01/2022 69.60p 71.20p 69.00p 71.20p 73370
26/01/2022 69.40p 71.00p 68.51p 70.40p 72113
25/01/2022 68.40p 69.33p 67.85p 69.00p 28530
24/01/2022 68.60p 69.80p 68.00p 68.00p 97918
21/01/2022 68.80p 69.63p 67.60p 68.80p 136729
20/01/2022 67.60p 69.60p 67.40p 68.00p 108201
19/01/2022 69.00p 69.00p 67.00p 68.00p 150595
18/01/2022 68.20p 68.58p 67.00p 67.20p 1413319
17/01/2022 67.80p 68.80p 67.32p 68.00p 1085941
14/01/2022 67.80p 68.80p 67.60p 67.60p 116126

*Close Price adjusted for both dividends and splits