Severfield
(SFR)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
08/11/2024
|
84.20p
|
88.28p
|
84.20p
|
87.80p
|
329,708
|
|
07/11/2024
|
85.00p
|
88.00p
|
85.00p
|
87.60p
|
172,585
|
|
06/11/2024
|
87.00p
|
88.54p
|
85.20p
|
87.00p
|
52,537
|
|
05/11/2024
|
87.60p
|
89.00p
|
87.00p
|
87.20p
|
238,304
|
|
04/11/2024
|
86.00p
|
89.40p
|
83.00p
|
88.00p
|
1,157,321
|
|
01/11/2024
|
84.00p
|
87.40p
|
84.00p
|
87.00p
|
629,069
|
|
31/10/2024
|
84.00p
|
86.20p
|
84.00p
|
86.00p
|
762,731
|
|
30/10/2024
|
83.40p
|
86.40p
|
82.00p
|
85.40p
|
841,328
|
|
29/10/2024
|
82.00p
|
83.60p
|
82.00p
|
82.80p
|
259,840
|
|
28/10/2024
|
82.60p
|
83.40p
|
81.20p
|
82.60p
|
202,212
|
|
25/10/2024
|
80.00p
|
83.20p
|
80.00p
|
82.00p
|
210,053
|
|
24/10/2024
|
80.80p
|
83.40p
|
79.62p
|
81.20p
|
337,392
|
|
23/10/2024
|
79.00p
|
83.40p
|
79.00p
|
81.20p
|
1,981,008
|
|
22/10/2024
|
83.60p
|
83.60p
|
80.00p
|
80.00p
|
256,520
|
|
21/10/2024
|
82.00p
|
83.40p
|
79.20p
|
83.00p
|
174,029
|
|
18/10/2024
|
82.80p
|
83.40p
|
79.83p
|
83.40p
|
109,533
|
|
17/10/2024
|
81.00p
|
83.60p
|
79.15p
|
80.80p
|
416,612
|
|
16/10/2024
|
81.80p
|
82.60p
|
78.75p
|
82.60p
|
404,770
|
|
15/10/2024
|
78.60p
|
82.60p
|
77.00p
|
79.20p
|
1,153,262
|
|
14/10/2024
|
79.40p
|
82.20p
|
79.40p
|
79.80p
|
305,338
|
|
11/10/2024
|
80.20p
|
82.80p
|
79.00p
|
79.40p
|
283,574
|
|
10/10/2024
|
79.80p
|
82.40p
|
78.60p
|
80.60p
|
94,548
|
|
09/10/2024
|
80.00p
|
80.00p
|
77.80p
|
79.00p
|
2,241,398
|
|
08/10/2024
|
79.00p
|
79.80p
|
78.40p
|
78.40p
|
139,323
|
|
07/10/2024
|
79.00p
|
82.20p
|
79.00p
|
79.00p
|
570,779
|
|
04/10/2024
|
79.40p
|
83.60p
|
79.20p
|
79.40p
|
402,833
|
|
03/10/2024
|
79.60p
|
80.60p
|
79.00p
|
79.00p
|
489,245
|
|
02/10/2024
|
80.00p
|
81.40p
|
79.60p
|
79.60p
|
116,293
|
|
01/10/2024
|
82.80p
|
83.60p
|
79.60p
|
80.00p
|
138,803
|
|
30/09/2024
|
79.40p
|
83.60p
|
79.00p
|
79.00p
|
98,614
|
|
27/09/2024
|
80.60p
|
83.40p
|
80.40p
|
80.60p
|
132,773
|
|
26/09/2024
|
79.40p
|
80.60p
|
79.40p
|
80.60p
|
269,213
|
|
25/09/2024
|
79.40p
|
83.20p
|
79.40p
|
79.80p
|
193,971
|
|
24/09/2024
|
79.40p
|
81.00p
|
78.62p
|
79.40p
|
323,585
|
|
23/09/2024
|
79.00p
|
83.80p
|
79.00p
|
79.40p
|
120,048
|
|
20/09/2024
|
80.00p
|
82.40p
|
79.00p
|
80.00p
|
407,526
|
|
19/09/2024
|
81.00p
|
84.00p
|
79.40p
|
79.40p
|
303,402
|
|
18/09/2024
|
80.00p
|
82.00p
|
79.20p
|
81.00p
|
728,942
|
|
17/09/2024
|
80.20p
|
82.60p
|
80.00p
|
80.00p
|
433,898
|
|
16/09/2024
|
79.00p
|
81.40p
|
79.00p
|
80.20p
|
357,045
|
|
13/09/2024
|
80.20p
|
81.60p
|
79.70p
|
80.60p
|
480,426
|
|
12/09/2024
|
80.00p
|
81.84p
|
80.00p
|
80.60p
|
153,481
|
|
11/09/2024
|
80.00p
|
81.20p
|
80.00p
|
80.40p
|
309,529
|
|
10/09/2024
|
83.60p
|
83.60p
|
80.00p
|
80.40p
|
248,820
|
|
09/09/2024
|
79.00p
|
81.00p
|
78.40p
|
81.00p
|
168,967
|
|
06/09/2024
|
80.20p
|
80.68p
|
76.06p
|
79.20p
|
640,734
|
|
05/09/2024
|
83.00p
|
83.15p
|
79.90p
|
80.00p
|
197,814
|
|
04/09/2024
|
82.60p
|
84.00p
|
82.00p
|
82.80p
|
262,259
|
|
03/09/2024
|
82.60p
|
83.60p
|
82.20p
|
83.20p
|
651,560
|
|
02/09/2024
|
82.60p
|
83.80p
|
82.28p
|
82.60p
|
244,281
|
|
30/08/2024
|
82.00p
|
83.60p
|
82.00p
|
82.60p
|
227,661
|
|
29/08/2024
|
82.00p
|
83.00p
|
81.60p
|
83.00p
|
193,756
|
|
28/08/2024
|
82.40p
|
82.60p
|
81.20p
|
82.00p
|
103,331
|
|
27/08/2024
|
83.00p
|
83.00p
|
81.20p
|
82.20p
|
164,700
|
|
26/08/2024
|
83.00p
|
83.00p
|
81.40p
|
82.80p
|
111,535
|
|
23/08/2024
|
83.00p
|
83.00p
|
81.40p
|
82.80p
|
111,535
|
|
22/08/2024
|
83.00p
|
83.00p
|
81.40p
|
82.80p
|
111,535
|
|
21/08/2024
|
82.00p
|
83.00p
|
81.00p
|
81.60p
|
586,336
|
|
20/08/2024
|
82.40p
|
83.30p
|
81.40p
|
82.00p
|
94,995
|
|
19/08/2024
|
83.20p
|
83.80p
|
82.60p
|
83.40p
|
67,023
|
|
16/08/2024
|
81.40p
|
83.40p
|
80.00p
|
83.40p
|
148,718
|
|
15/08/2024
|
82.20p
|
83.08p
|
81.28p
|
82.40p
|
58,822
|
|
14/08/2024
|
81.80p
|
83.20p
|
81.00p
|
82.00p
|
192,576
|
|
13/08/2024
|
81.60p
|
82.80p
|
81.00p
|
81.20p
|
216,367
|
|
12/08/2024
|
80.40p
|
82.00p
|
80.40p
|
81.40p
|
107,464
|
|
09/08/2024
|
81.60p
|
82.80p
|
80.20p
|
81.60p
|
91,182
|
|
08/08/2024
|
80.40p
|
82.00p
|
80.00p
|
80.40p
|
44,555
|
|
07/08/2024
|
80.40p
|
81.08p
|
79.00p
|
81.00p
|
1,457,885
|
|
06/08/2024
|
79.00p
|
81.80p
|
78.60p
|
79.80p
|
133,308
|
|
05/08/2024
|
78.20p
|
80.28p
|
78.00p
|
79.80p
|
1,497,315
|
|
02/08/2024
|
80.00p
|
82.80p
|
79.20p
|
80.20p
|
447,515
|
|
01/08/2024
|
79.60p
|
83.40p
|
78.60p
|
82.00p
|
463,829
|
|
31/07/2024
|
83.00p
|
83.90p
|
79.60p
|
79.60p
|
10,571,725
|
|
30/07/2024
|
81.00p
|
83.80p
|
80.60p
|
83.80p
|
1,316,665
|
|
29/07/2024
|
80.40p
|
84.44p
|
80.20p
|
82.20p
|
288,129
|
|
26/07/2024
|
81.80p
|
82.00p
|
80.40p
|
80.40p
|
376,631
|
|
25/07/2024
|
81.20p
|
82.80p
|
77.80p
|
80.40p
|
614,150
|
|
24/07/2024
|
80.00p
|
81.20p
|
80.00p
|
81.00p
|
790,829
|
|
23/07/2024
|
80.40p
|
82.40p
|
80.00p
|
81.40p
|
498,390
|
|
22/07/2024
|
82.00p
|
84.80p
|
80.00p
|
80.40p
|
677,613
|
|
19/07/2024
|
80.60p
|
82.00p
|
77.96p
|
81.80p
|
209,893
|
|
18/07/2024
|
81.80p
|
83.13p
|
80.80p
|
82.00p
|
390,777
|
|
17/07/2024
|
80.20p
|
83.20p
|
79.20p
|
83.00p
|
233,605
|
|
16/07/2024
|
82.00p
|
82.60p
|
79.80p
|
80.20p
|
357,912
|
|
15/07/2024
|
81.80p
|
82.00p
|
78.25p
|
80.80p
|
512,016
|
|
12/07/2024
|
79.80p
|
81.80p
|
79.20p
|
80.80p
|
312,991
|
|
11/07/2024
|
78.60p
|
83.00p
|
78.20p
|
80.80p
|
1,121,998
|
|
10/07/2024
|
76.00p
|
79.00p
|
76.00p
|
78.80p
|
419,438
|
|
09/07/2024
|
76.00p
|
77.00p
|
75.60p
|
76.60p
|
267,568
|
|
08/07/2024
|
75.20p
|
77.20p
|
75.20p
|
76.60p
|
256,771
|
|
05/07/2024
|
77.00p
|
77.12p
|
73.20p
|
76.80p
|
445,896
|
|
04/07/2024
|
75.60p
|
76.00p
|
74.68p
|
76.00p
|
230,312
|
|
03/07/2024
|
73.60p
|
75.80p
|
73.60p
|
74.60p
|
517,412
|
|
02/07/2024
|
73.00p
|
75.80p
|
73.00p
|
75.60p
|
437,887
|
|
01/07/2024
|
75.80p
|
77.80p
|
71.80p
|
73.60p
|
1,070,507
|
|
28/06/2024
|
76.20p
|
78.75p
|
75.80p
|
75.80p
|
750,176
|
|
27/06/2024
|
74.80p
|
78.50p
|
74.80p
|
76.00p
|
539,491
|
|
26/06/2024
|
77.00p
|
79.40p
|
75.20p
|
75.80p
|
326,836
|
|
25/06/2024
|
77.60p
|
79.64p
|
76.40p
|
76.40p
|
1,409,826
|
|
24/06/2024
|
75.00p
|
78.58p
|
72.00p
|
77.60p
|
1,488,660
|
|
21/06/2024
|
75.00p
|
75.80p
|
73.20p
|
75.60p
|
364,689
|
|
20/06/2024
|
73.60p
|
77.60p
|
70.20p
|
75.80p
|
564,022
|
|
19/06/2024
|
71.00p
|
73.60p
|
69.20p
|
73.60p
|
861,118
|
|
18/06/2024
|
68.20p
|
71.60p
|
67.80p
|
71.60p
|
166,721
|
|
17/06/2024
|
69.60p
|
70.80p
|
61.80p
|
68.20p
|
706,732
|
|
14/06/2024
|
69.80p
|
72.40p
|
69.80p
|
70.20p
|
78,449
|
|
13/06/2024
|
71.40p
|
71.80p
|
69.00p
|
71.00p
|
476,718
|
|
12/06/2024
|
72.00p
|
72.60p
|
71.00p
|
71.40p
|
92,287
|
|
11/06/2024
|
72.60p
|
72.80p
|
70.49p
|
72.00p
|
209,963
|
|
10/06/2024
|
69.20p
|
73.00p
|
69.20p
|
73.00p
|
252,984
|
|
07/06/2024
|
69.20p
|
70.80p
|
69.20p
|
69.60p
|
169,088
|
|
06/06/2024
|
73.60p
|
73.60p
|
70.00p
|
72.60p
|
164,561
|
|
05/06/2024
|
69.00p
|
72.96p
|
69.00p
|
72.00p
|
293,596
|
|
04/06/2024
|
69.00p
|
72.80p
|
69.00p
|
72.60p
|
512,034
|
|
03/06/2024
|
70.00p
|
72.80p
|
69.42p
|
72.40p
|
435,643
|
|
31/05/2024
|
71.20p
|
72.91p
|
68.40p
|
68.40p
|
321,167
|
|
30/05/2024
|
70.00p
|
73.80p
|
70.00p
|
71.00p
|
221,724
|
|
29/05/2024
|
74.00p
|
74.00p
|
70.20p
|
71.40p
|
227,255
|
|
28/05/2024
|
72.00p
|
74.00p
|
70.20p
|
73.40p
|
99,918
|
|
27/05/2024
|
74.00p
|
74.00p
|
70.40p
|
73.00p
|
146,450
|
|
24/05/2024
|
74.00p
|
74.00p
|
70.40p
|
73.00p
|
146,450
|
|
23/05/2024
|
70.00p
|
73.40p
|
70.00p
|
71.40p
|
320,242
|
|
22/05/2024
|
70.80p
|
74.60p
|
69.80p
|
72.40p
|
148,787
|
|
21/05/2024
|
70.80p
|
74.60p
|
70.80p
|
71.40p
|
72,434
|
|
20/05/2024
|
74.80p
|
74.80p
|
71.80p
|
73.00p
|
704,657
|
|
17/05/2024
|
70.60p
|
73.63p
|
70.60p
|
73.00p
|
415,764
|
|
16/05/2024
|
72.00p
|
73.00p
|
70.00p
|
70.60p
|
306,683
|
|
15/05/2024
|
70.00p
|
73.80p
|
70.00p
|
70.40p
|
270,683
|
|
14/05/2024
|
70.00p
|
74.58p
|
70.00p
|
72.60p
|
915,745
|
|
13/05/2024
|
69.00p
|
73.14p
|
69.00p
|
71.80p
|
447,025
|
|
10/05/2024
|
71.00p
|
73.00p
|
67.80p
|
70.00p
|
702,153
|