Severfield Plc Historical Data - SFR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Severfield Plc (SFR)

22.10

-0.90

(-3.91%)

Closed 06 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-27.9	-55.8	50	50.8	21.6	4074046	26.30138782	DE
4	-25.5	-53.5714285714	47.6	53.2	21.6	1294562	31.35013398	DE
12	-29.3	-57.0038910506	51.4	57.6	21.6	716521	38.40697888	DE
26	-60.9	-73.3734939759	83	89.6	21.6	780338	54.37402397	DE
52	-29.3	-57.0038910506	51.4	89.6	21.6	675368	61.26202023	DE
156	-43.9	-66.5151515152	66	89.6	21.6	438869	61.63370918	DE
260	-58.1	-72.4438902743	80.2	89.6	21.6	385372	64.70509248	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	23	-2.9	-11.20	27	27	22.8	5729461
1741023000	25.9	-21.8	-45.70	29	29	25.4	13518066
1740763800	47.7	-0.7	-1.45	48.3	48.5	46.2	862129
1740677400	48.4	-1.2	-2.42	49.7	50.8	48.4	148514
1740591000	49.6	0.2	0.40	50	50.2	49.6	112060
1740504600	49.4	-1.2	-2.37	50	50.4	49.4	286008
1740418200	50.6	0.2	0.40	50.2	50.6	50	86719
1740159000	50.4	0.4	0.80	51.2	51.2	50	392825
1740072600	50	-1.2	-2.34	51	51.2	49.6	477414
1739986200	51.2	0.2	0.39	51.8	51.8	50.4	287175
1739899800	51	1	2.00	51	51.2	50.4	116752
1739813400	50	-2.2	-4.21	51	51.4	50	95880
1739554200	52.2	2	3.98	50	53.2	50	607138
1739467800	50.2	0	0.00	49.5	50.2	49.3	202582
1739381400	50.2	-0.8	-1.57	51	51.6	50	559765
1739295000	51	1.5	3.03	51	51	49.7	215451
1739208600	49.5	-1.5	-2.94	51	51.6	49.4	258708
1738949400	51	1.5	3.03	49.6	51	49.4	170199
1738863000	49.5	1.4	2.91	49.9	51	49.4	705013
1738776600	48.1	0.4	0.84	47.6	48.9	47.6	1059379
1738690200	47.7	-1.3	-2.65	47.5	48.6	47.5	267262
1738603800	49	0	0.00	47.5	49.3	47.5	260401
1738344600	49	0.8	1.66	47.5	49	47.5	137950
1738258200	48.2	-0.1	-0.21	48	48.2	48	230262
1738171800	48.3	0.4	0.84	47.8	48.5	47.7	505810
1738085400	47.9	-0.2	-0.42	50	50	47.9	208030
1737999000	48.1	0.6	1.26	46.6	49.8	45.8	331632
1737739800	47.5	-0.3	-0.63	47.7	47.7	47.3	325739
1737653400	47.8	0.4	0.84	47	48.2	46.9	187685
1737567000	47.4	-1	-2.07	48	48.2	47.4	185680
1737480600	48.4	0.6	1.26	50.4	50.4	48.1	148281
1737394200	47.8	-1.7	-3.43	50.4	50.4	47.8	207231
1737135000	49.5	0.9	1.85	48.6	49.5	48.3	194353
1737048600	48.6	1	2.10	47.9	49	47.9	675414
1736962200	47.6	1.3	2.81	46	47.8	46	353445
1736875800	46.3	1	2.21	47.2	47.2	46.3	391189
1736789400	45.3	-1.1	-2.37	47.6	47.6	45.3	500938
1736530200	46.4	-2.1	-4.33	47.9	48.6	46.4	413659
1736443800	48.5	-0.8	-1.62	49.1	49.1	47.6	504480
1736357400	49.3	-0.9	-1.79	50.2	50.2	49	504072
1736271000	50.2	-1.6	-3.09	54	54	50	262061
1736184600	51.8	0.2	0.39	51.4	53.6	51	296726
1735925400	51.6	0.2	0.39	51.6	52.4	50.2	302387
1735839000	51.4	0	0.00	53	53	51.4	333419
1735666200	51.4	-0.6	-1.15	52.4	52.6	51.4	50647
1735579800	52	0	0.00	51.4	52.4	51.4	171571
1735320600	52	-0.2	-0.38	54	54	51.6	150163
1735061400	52.2	0.2	0.38	53.4	53.4	51.8	171495
1734975000	52	-0.2	-0.38	52.4	52.4	51.8	227918
1734715800	52.2	0.2	0.38	50.8	52.4	50.6	466468
1734629400	52	-0.6	-1.14	52.2	52.6	51.4	589829
1734543000	52.6	-0.4	-0.75	53	53.6	52.6	692632
1734456600	53	0.4	0.76	52.2	53.4	52	292761
1734370200	52.6	-2.2	-4.01	57.6	57.6	52.6	1913071
1734111000	54.8	0.8	1.48	54	55	54	852580
1734024600	54	0.2	0.37	53.8	55.8	53.6	791907
1733938200	53.8	2.8	5.49	51.4	54	51.4	851309
1733851800	51	0	0.00	51	51	50	1906601
1733765400	51	1.7	3.45	49.6	51.2	49	1187501
1733506200	49.3	0.7	1.44	48.6	50.4	48.6	592410
1733419800	48.6	0.7	1.46	47.8	50.4	47.8	3083774

Societe Generale Effekten

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