Market data

Select a section

Severfield

(SFR)
Sector: Construction & Materials
49.50p
0.90p 1.85
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 48.60p 49.70p 48.00p 49.50p 194,354
16/01/2025 47.90p 49.10p 46.90p 47.60p 675,418
15/01/2025 46.00p 49.00p 46.00p 47.60p 353,449
14/01/2025 47.20p 49.00p 46.00p 46.30p 391,194
13/01/2025 47.60p 49.00p 45.30p 45.30p 450,943
10/01/2025 47.90p 50.20p 46.40p 46.40p 413,662
09/01/2025 49.10p 50.80p 47.60p 48.50p 504,491
08/01/2025 50.20p 52.80p 49.00p 49.30p 504,072
07/01/2025 54.00p 54.00p 50.00p 50.20p 262,063
06/01/2025 51.40p 53.60p 51.00p 51.80p 296,732
03/01/2025 51.60p 53.20p 49.70p 51.60p 302,391
02/01/2025 53.00p 53.00p 51.40p 51.40p 333,419
01/01/2025 52.40p 52.60p 51.40p 51.40p 50,647
31/12/2024 52.40p 52.60p 51.40p 51.40p 50,647
30/12/2024 51.40p 52.40p 51.40p 52.00p 171,575
27/12/2024 54.00p 54.00p 49.87p 52.00p 150,171
26/12/2024 53.40p 53.40p 51.60p 52.20p 171,497
25/12/2024 53.40p 53.40p 51.60p 52.20p 171,497
24/12/2024 53.40p 53.40p 51.60p 52.20p 171,497
23/12/2024 52.40p 52.80p 50.80p 52.00p 227,923
20/12/2024 50.80p 52.60p 50.40p 52.20p 466,470
19/12/2024 52.20p 53.00p 51.20p 52.00p 589,749
18/12/2024 53.00p 54.00p 51.00p 52.60p 692,641
17/12/2024 52.20p 53.40p 52.00p 53.00p 292,764
16/12/2024 57.60p 57.60p 52.60p 52.60p 1,863,079
13/12/2024 54.00p 55.80p 54.00p 54.80p 702,589
12/12/2024 53.80p 55.80p 53.00p 54.00p 791,925
11/12/2024 51.40p 54.00p 50.00p 53.80p 851,327
10/12/2024 51.00p 52.00p 49.50p 51.00p 1,906,609
09/12/2024 49.60p 52.00p 49.00p 51.00p 1,095,150
06/12/2024 48.60p 52.40p 48.10p 49.30p 592,421
05/12/2024 47.80p 51.80p 47.80p 48.60p 3,083,786
04/12/2024 47.50p 49.80p 47.10p 47.90p 1,592,995
03/12/2024 48.20p 52.00p 46.40p 46.40p 1,193,931
02/12/2024 49.70p 50.40p 39.80p 47.80p 2,343,280
29/11/2024 52.40p 53.20p 47.20p 48.50p 2,732,387
28/11/2024 53.60p 54.80p 50.00p 50.40p 2,015,806
27/11/2024 56.00p 56.60p 51.20p 51.20p 5,542,753
26/11/2024 63.00p 65.00p 47.50p 55.60p 9,373,500
25/11/2024 87.80p 89.80p 87.00p 87.20p 170,544
22/11/2024 87.20p 89.60p 84.01p 87.00p 806,512
21/11/2024 85.20p 89.60p 85.20p 87.00p 375,360
20/11/2024 88.00p 88.00p 85.20p 88.00p 535,546
19/11/2024 87.00p 88.68p 83.60p 88.40p 228,777
18/11/2024 86.20p 89.40p 86.20p 88.40p 47,152
15/11/2024 87.00p 89.20p 86.00p 88.40p 159,970
14/11/2024 88.00p 88.68p 87.80p 88.40p 66,338
13/11/2024 88.00p 89.80p 87.60p 88.00p 883,225
12/11/2024 88.60p 89.60p 88.20p 89.00p 1,024,134
11/11/2024 85.20p 89.60p 84.60p 88.80p 94,530
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

Market data

Select a section