ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

SFR Severfield Plc

50.60
0.20 (0.40%)
Feb 24 2025 - Closed
Delayed by 15 minutes

SFR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 50.60 0.20 0.40% 50.20 50.60 50.00 86,719
Feb 21 2025 50.40 0.40 0.80% 51.20 51.20 50.00 392,825
Feb 20 2025 50.00 -1.20 -2.34% 51.00 51.20 49.60 477,414
Feb 19 2025 51.20 0.20 0.39% 51.80 51.80 50.40 287,175
Feb 18 2025 51.00 1.00 2.00% 51.00 51.20 50.40 116,752
Feb 17 2025 50.00 -2.20 -4.21% 51.00 51.40 50.00 95,880
Feb 14 2025 52.20 2.00 3.98% 50.00 53.20 50.00 607,138
Feb 13 2025 50.20 0.00 0.00% 49.50 50.20 49.30 202,582
Feb 12 2025 50.20 -0.80 -1.57% 51.00 51.60 50.00 559,765
Feb 11 2025 51.00 1.50 3.03% 51.00 51.00 49.70 215,451
Feb 10 2025 49.50 -1.50 -2.94% 51.00 51.60 49.40 258,708
Feb 07 2025 51.00 1.50 3.03% 49.60 51.00 49.40 170,199
Feb 06 2025 49.50 1.40 2.91% 49.90 51.00 49.40 705,013
Feb 05 2025 48.10 0.40 0.84% 47.60 48.90 47.60 1,059,379
Feb 04 2025 47.70 -1.30 -2.65% 47.50 48.60 47.50 267,262
Feb 03 2025 49.00 0.00 0.00% 47.50 49.30 47.50 260,401
Jan 31 2025 49.00 0.80 1.66% 47.50 49.00 47.50 137,950
Jan 30 2025 48.20 -0.10 -0.21% 48.00 48.20 48.00 230,262
Jan 29 2025 48.30 0.40 0.84% 47.80 48.50 47.70 505,810
Jan 28 2025 47.90 -0.20 -0.42% 50.00 50.00 47.90 208,030
Jan 27 2025 48.10 0.60 1.26% 46.60 49.80 45.80 331,632
Jan 24 2025 47.50 -0.30 -0.63% 47.70 47.70 47.30 325,739
Jan 23 2025 47.80 0.40 0.84% 47.00 48.20 46.90 187,685
Jan 22 2025 47.40 -1.00 -2.07% 48.00 48.20 47.40 185,680
Jan 21 2025 48.40 0.60 1.26% 50.40 50.40 48.10 148,281
Jan 20 2025 47.80 -1.70 -3.43% 50.40 50.40 47.80 207,231
Jan 17 2025 49.50 0.90 1.85% 48.60 49.50 48.30 194,353
Jan 16 2025 48.60 1.00 2.10% 47.90 49.00 47.90 675,414
Jan 15 2025 47.60 1.30 2.81% 46.00 47.80 46.00 353,445
Jan 14 2025 46.30 1.00 2.21% 47.20 47.20 46.30 391,189
Jan 13 2025 45.30 -1.10 -2.37% 47.60 47.60 45.30 500,938
Jan 10 2025 46.40 -2.10 -4.33% 47.90 48.60 46.40 413,659
Jan 09 2025 48.50 -0.80 -1.62% 49.10 49.10 47.60 504,480
Jan 08 2025 49.30 -0.90 -1.79% 50.20 50.20 49.00 504,072
Jan 07 2025 50.20 -1.60 -3.09% 54.00 54.00 50.00 262,061
Jan 06 2025 51.80 0.20 0.39% 51.40 53.60 51.00 296,726
Jan 03 2025 51.60 0.20 0.39% 51.60 52.40 50.20 302,387
Jan 02 2025 51.40 0.00 0.00% 53.00 53.00 51.40 333,419
Dec 31 2024 51.40 -0.60 -1.15% 52.40 52.60 51.40 50,647
Dec 30 2024 52.00 0.00 0.00% 51.40 52.40 51.40 171,571
Dec 27 2024 52.00 -0.20 -0.38% 54.00 54.00 51.60 150,163
Dec 24 2024 52.20 0.20 0.38% 53.40 53.40 51.80 171,495
Dec 23 2024 52.00 -0.20 -0.38% 52.40 52.40 51.80 227,918
Dec 20 2024 52.20 0.20 0.38% 50.80 52.40 50.60 466,468
Dec 19 2024 52.00 -0.60 -1.14% 52.20 52.60 51.40 589,829
Dec 18 2024 52.60 -0.40 -0.75% 53.00 53.60 52.60 692,632
Dec 17 2024 53.00 0.40 0.76% 52.20 53.40 52.00 292,761
Dec 16 2024 52.60 -2.20 -4.01% 57.60 57.60 52.60 1,913,071
Dec 13 2024 54.80 0.80 1.48% 54.00 55.00 54.00 852,580
Dec 12 2024 54.00 0.20 0.37% 53.80 55.80 53.60 791,907
Dec 11 2024 53.80 2.80 5.49% 51.40 54.00 51.40 851,309
Dec 10 2024 51.00 0.00 0.00% 51.00 51.00 50.00 1,906,601
Dec 09 2024 51.00 1.70 3.45% 49.60 51.20 49.00 1,187,501
Dec 06 2024 49.30 0.70 1.44% 48.60 50.40 48.60 592,410
Dec 05 2024 48.60 0.70 1.46% 47.80 50.40 47.80 3,083,774
Dec 04 2024 47.90 1.50 3.23% 47.50 49.80 47.50 1,892,979
Dec 03 2024 46.40 -1.40 -2.93% 48.20 49.70 46.40 1,218,898
Dec 02 2024 47.80 -0.70 -1.44% 49.70 50.40 47.30 2,345,625
Nov 29 2024 48.50 -1.90 -3.77% 52.40 52.40 47.50 2,813,647
Nov 28 2024 50.40 -0.80 -1.56% 53.60 53.60 50.00 2,074,965
Nov 27 2024 51.20 -4.40 -7.91% 56.00 56.60 51.20 5,992,615