SFR

Severfield Historical Data - SFR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Severfield Plc SFR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 79.60 10:29:57
Open Price Low Price High Price Close Price Previous Close
78.40 78.00 79.60 79.60 79.60
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

SFR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.8081.8077.0079.4382,5670.801.02%
1 Month81.0084.2076.0081.15695,805-1.40-1.73%
3 Months78.4084.2073.8080.55333,6931.201.53%
6 Months70.8084.2065.0077.79376,8688.8012.43%
1 Year58.2084.2051.2072.36285,08621.4036.77%
3 Years82.0096.0051.2072.48269,515-2.40-2.93%
5 Years52.0096.0051.2072.80258,40527.6053.08%

SFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 79.60 0.60 0.76% 79.00 79.60 79.00 47,831
Aug 02 2021 79.00 0.00 0.0% 78.20 79.60 78.20 143,151
Jul 30 2021 79.00 -1.00 -1.25% 79.80 79.80 78.20 73,995
Jul 29 2021 80.00 0.00 0.0% 79.20 80.00 79.20 47,104
Jul 28 2021 80.00 1.80 2.3% 78.80 81.80 77.00 100,755
Jul 27 2021 78.20 0.20 0.26% 79.00 79.00 78.20 139,064
Jul 26 2021 78.00 -0.60 -0.76% 80.00 80.00 77.60 93,611
Jul 23 2021 78.60 -1.40 -1.75% 78.60 78.60 78.60 89,780
Jul 22 2021 80.00 2.00 2.56% 79.80 80.00 76.20 102,878
Jul 21 2021 78.00 -0.20 -0.26% 77.40 78.00 77.40 26,851
Jul 20 2021 78.20 0.80 1.03% 77.40 78.60 76.00 38,912
Jul 19 2021 77.40 -2.60 -3.25% 78.20 78.20 77.00 116,605
Jul 16 2021 80.00 0.00 0.0% 80.40 80.40 80.00 90,270
Jul 15 2021 80.00 -2.00 -2.44% 79.80 82.00 79.80 86,710
Jul 14 2021 82.00 3.00 3.8% 78.80 82.00 78.80 4,562,167
Jul 13 2021 79.00 -1.80 -2.23% 78.00 80.00 78.00 50,243
Jul 12 2021 80.80 -1.20 -1.46% 80.00 80.80 79.00 40,391
Jul 09 2021 82.00 1.00 1.23% 81.20 82.00 81.20 75,599
Jul 08 2021 81.00 0.00 0.0% 81.20 81.40 81.00 3,271,042
Jul 07 2021 81.00 2.00 2.53% 81.00 84.20 81.00 4,719,144
Jul 06 2021 79.00 -0.10 -0.13% 79.00 79.00 79.00 79,135
Jul 05 2021 79.10 -0.90 -1.13% 81.80 81.80 79.10 61,299
Jul 02 2021 80.00 1.00 1.27% 80.40 81.80 79.20 472,452
See More Historical Prices »
Your Recent History
LSE
SFR
Severfield
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 23:17:30