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
0.20 0.29% 70.20 06:16:48
Open Price Low Price High Price Close Price Previous Close
71.20 64.20 72.80 70.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

SFR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.6073.0064.2070.89146,6720.600.86%
1 Month79.8080.0063.0070.14603,055-9.60-12.03%
3 Months78.2084.0063.0073.79321,420-8.00-10.23%
6 Months80.8084.2063.0077.33316,427-10.60-13.12%
1 Year58.0084.2053.4075.03314,66112.2021.03%
3 Years65.2096.0051.2072.47281,6365.007.67%
5 Years53.2596.0051.2073.71261,09516.9531.83%

SFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 70.00 0.00 0.0% 70.00 70.00 69.80 41,520
Oct 21 2021 70.00 -1.60 -2.23% 71.40 71.40 69.80 129,248
Oct 20 2021 71.60 0.80 1.13% 71.00 71.60 70.00 197,000
Oct 19 2021 70.80 -0.20 -0.28% 71.00 71.00 70.00 136,133
Oct 18 2021 71.00 2.40 3.5% 69.60 73.00 69.60 229,460
Oct 15 2021 68.60 -0.80 -1.15% 69.00 69.60 68.00 277,458
Oct 14 2021 69.40 0.40 0.58% 69.20 70.20 68.00 232,243
Oct 13 2021 69.00 3.20 4.86% 63.00 69.00 63.00 5,786,719
Oct 12 2021 65.80 -3.20 -4.64% 68.00 69.80 65.80 1,141,236
Oct 11 2021 69.00 -1.00 -1.43% 69.00 69.80 69.00 645,808
Oct 08 2021 70.00 -2.20 -3.05% 72.00 72.00 68.20 1,019,141
Oct 07 2021 72.20 -2.20 -2.96% 74.00 74.20 72.00 387,235
Oct 06 2021 74.40 0.40 0.54% 74.80 75.20 74.20 131,002
Oct 05 2021 74.00 -1.80 -2.37% 75.80 76.00 74.00 271,904
Oct 04 2021 75.80 0.80 1.07% 75.00 76.00 75.00 119,274
Oct 01 2021 75.00 -0.60 -0.79% 75.20 75.80 75.00 125,842
Sep 30 2021 75.60 -2.40 -3.08% 77.00 78.00 75.00 230,289
Sep 29 2021 78.00 -0.40 -0.51% 78.00 78.00 78.00 812,701
Sep 28 2021 78.40 1.40 1.82% 76.80 79.00 76.80 74,597
Sep 27 2021 77.00 -1.00 -1.28% 79.80 80.00 77.00 72,288
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:20211025 11:31:55