Severfield Plc Historical Data - SFR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

51.40

-0.60

(-1.15%)

Closed 01 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-3.74531835206	53.4	54	51.4	164410	52.06953971	DE
4	3.2	6.63900414938	48.2	57.6	46.4	947437	50.69365032	DE
12	-27.6	-34.9367088608	79	89.6	46.4	991609	61.58725265	DE
26	-24.4	-32.1899736148	75.8	89.6	46.4	746726	69.03565396	DE
52	-11.4	-18.152866242	62.8	89.6	46.4	609881	66.13796468	DE
156	-16.6	-24.4117647059	68	89.6	46.4	418467	64.8362622	DE
260	-32	-38.3693045564	83.4	96	46.4	375704	67.67957389	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733333400	47.9	1.5	3.23	47.5	49.8	47.5	1892979
1733247000	46.4	-1.4	-2.93	48.2	49.7	46.4	1218898
1733160600	47.8	-0.7	-1.44	49.7	50.4	47.3	2345625
1732901400	48.5	-1.9	-3.77	52.4	52.4	47.5	2813647
1732815000	50.4	-0.8	-1.56	53.6	53.6	50	2074965
1732728600	51.2	-4.4	-7.91	56	56.6	51.2	5992615
1732642200	55.6	-31.6	-36.24	63	63.2	49.9	9513309
1732555800	87.2	0.4	0.46	87.8	88	87	170544
1732296600	86.8	-0.2	-0.23	87.2	87.2	85	806511
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

Vontobel Financial Produ...

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