Severfield Plc Historical Data - SFR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Severfield Plc (SFR)
Severfield Plc (SFR) Historical

Severfield Plc (SFR)

85.80

-1.20

( -1.38% )

Updated: 07:35:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-1.37931034483	87	88.8	83.6	304631	87.4369522	DE
4	5.8	7.25	80	89.6	80	438853	87.09481322	DE
12	3.8	4.63414634146	82	89.6	78	429860	82.61973114	DE
26	15	21.186440678	70.8	89.6	63.6	511968	79.94343175	DE
52	22	34.4827586207	63.8	89.6	49.3	467515	70.64957997	DE
156	15	21.186440678	70.8	89.6	47	387785	66.89882519	DE
260	11.4	15.3225806452	74.4	96	47	349153	69.32319153	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	87	-1	-1.14	85.2	87.6	85.2	375360
1732123800	88	1	1.15	88	88	88	535546
1732037400	87	-1.4	-1.58	87	87.2	83.6	405129
1731951000	88.4	1	1.14	86.2	88.8	86.2	47152
1731691800	87.4	-1	-1.13	87	87.6	86	159970
1731605400	88.4	0.4	0.45	88	88.4	87.8	66338
1731519000	88	-1	-1.12	88	88	88	883225
1731432600	89	0.2	0.23	88.6	89.6	88.2	1024133
1731346200	88.8	1	1.14	85.2	89.6	85.2	394530
1731087000	87.8	0.2	0.23	84.2	87.8	84.2	329708
1731000600	87.6	0.6	0.69	85	88	85	172585
1730914200	87	-0.2	-0.23	87	87	87	52537
1730827800	87.2	-0.8	-0.91	87.6	89	87	238302
1730741400	88	1	1.15	86	89.4	86	1157321
1730482200	87	1	1.16	84	87.4	84	659069
1730395800	86	0.6	0.70	84	86	84	762731
1730309400	85.4	2.6	3.14	83.4	85.8	82	841328
1730223000	82.8	0.2	0.24	82	83.4	82	259840
1730136600	82.6	0.6	0.73	82.6	82.8	81.2	202212
1729873800	82	-0.8	-0.97	80	82	80	210053
1729787400	82.8	1.6	1.97	80.8	82.8	80.8	352368
1729701000	81.2	1.2	1.50	79	82	79	1981008
1729614600	80	-3	-3.61	83.6	83.6	80	256520
1729528200	83	-0.4	-0.48	82	83.4	80.8	174029
1729269000	83.4	2.6	3.22	82.8	83.4	80	109532
1729182600	80.8	-1.8	-2.18	81	81	79.4	416612
1729096200	82.6	3.4	4.29	81.8	82.6	80.6	404770
1729009800	79.2	-0.6	-0.75	78.6	80.2	78.6	1153262
1728923400	79.8	0.4	0.50	79.4	80.4	79.4	305338
1728664200	79.4	-1.2	-1.49	80.2	80.4	79	283573
1728577800	80.6	1.6	2.03	79.8	80.6	79.8	147444
1728491400	79	0.6	0.77	80	80	78	2241398
1728405000	78.4	-0.6	-0.76	79	79.2	78.4	139323
1728318600	79	-0.4	-0.50	79	79	79	570779
1728059400	79.4	0.4	0.51	79.4	79.8	79.2	402833
1727973000	79	-0.6	-0.75	79.6	80.6	79	489245
1727886600	79.6	-0.4	-0.50	80	80.2	79.6	116293
1727800200	80	1	1.27	82.8	82.8	80	138803
1727713800	79	-1.6	-1.99	79.4	79.4	79	98614
1727454600	80.6	0	0.00	80.6	81.8	80.4	132773
1727368200	80.6	0.8	1.00	79.4	80.6	79.4	269213
1727281800	79.8	0.4	0.50	79.4	81.6	79.4	193971
1727195400	79.4	0	0.00	79.4	80.6	79	323585
1727109000	79.4	-0.6	-0.75	79	80.2	79	120047
1726849800	80	0.6	0.76	80	81.2	79	407526
1726763400	79.4	-1.6	-1.98	81	81.2	79.4	340902
1726677000	81	1	1.25	80	81.4	79.8	728942
1726590600	80	-0.2	-0.25	80.2	81	80	633898
1726504200	80.2	0	0.00	79	80.6	79	357045
1726245000	80.2	-0.4	-0.50	80.2	80.4	79.8	480426
1726158600	80.6	0	0.00	80	80.8	80	153481
1726072200	80.6	0.2	0.25	80	81.2	80	309529
1725985800	80.4	-0.6	-0.74	83.6	83.6	80.4	248820
1725899400	81	1.8	2.27	79	81	79	168964
1725640200	79.2	-0.8	-1.00	80.2	80.4	78.6	740734
1725553800	80	-2.8	-3.38	83	83	80	197814
1725467400	82.8	-0.4	-0.48	82.6	83.6	82.4	262259
1725381000	83.2	-0.4	-0.48	82.6	83.2	82.6	651560
1725294600	83.6	1	1.21	82.6	83.6	82.6	444281
1725035400	82.6	-0.4	-0.48	82	83	82	227661
1724949000	83	1	1.22	82	83	82	193756
1724862600	82	-0.2	-0.24	82.4	82.6	82	103331
1724776200	82.2	-0.8	-0.96	83	83	81.4	164699
1724430600	83	0.2	0.24	81.2	83	81.2	182476
1724344200	82.8	1.2	1.47	83	83	81.4	111535

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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