Severfield Plc Historical Data - SFR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.2	4.96894409938	64.4	70	64.4	577485	68.39000466	DE
4	10.8	19.014084507	56.8	70	53	735298	60.95577028	DE
12	7.8	13.0434782609	59.8	70	49.3	609331	55.89572167	DE
26	6.6	10.8196721311	61	70	49.3	408966	57.71513432	DE
52	9	15.3583617747	58.6	76.2	49.3	459662	62.8072166	DE
156	-13.2	-16.3366336634	80.8	84.2	47	354160	65.25469857	DE
260	-8.4	-11.0526315789	76	96	47	332806	67.53720179	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	67.6	-0.6	-0.88	69.8	69.8	67.6	106123
1714062600	68.2	-1.4	-2.01	69	69	68.2	273508
1713976200	69.6	0.8	1.16	68	70	68	274885
1713889800	68.8	0.6	0.88	70	70	68.4	467302
1713803400	68.2	0.2	0.29	69.8	70	68.2	1288752
1713544200	68	0.8	1.19	64.4	68.2	64.4	582979
1713457800	67.2	2.8	4.35	64.4	67.4	63.4	1142423
1713371400	64.4	10.4	19.26	58.6	64.4	58.2	1732899
1713285000	54	-2.4	-4.26	56	56	53	403902
1713198600	56.4	1.4	2.55	56.2	56.4	56.2	5439722
1712939400	55	-1.8	-3.17	59.8	59.8	55	370381
1712853000	56.8	1.4	2.53	58.4	58.4	55.2	47143
1712766600	55.4	-2.4	-4.15	57.4	59.2	55.2	93743
1712680200	57.8	-2.2	-3.67	60.4	60.4	55.4	254533
1712593800	60	3.4	6.01	57	60	56.8	210829
1712334600	56.6	1	1.80	56.8	56.8	55.2	41486
1712248200	55.6	-0.8	-1.42	56.6	56.6	55.6	106432
1712161800	56.4	0	0.00	56.4	56.8	55.2	164031
1712075400	56.4	1.6	2.92	56.8	56.8	54.4	340421
1711647000	54.8	-3	-5.19	60	60	54.8	433980
1711560600	57.8	3.8	7.04	52.2	58	52.2	515730
1711474200	54	1.6	3.05	54.8	54.8	53	1257128
1711387800	52.4	0.4	0.77	50.2	52.4	49.3	762254
1711128600	52	0	0.00	51.8	52.8	51.8	280669
1711042200	52	1.2	2.36	52	52	51.4	502422
1710955800	50.8	-0.8	-1.55	51	51.6	50	166245
1710869400	51.6	0	0.00	51.6	53	51.2	109647
1710783000	51.6	-0.6	-1.15	52.6	52.6	51.6	228549
1710523800	52.2	0.6	1.16	53.6	53.6	51	760911
1710437400	51.6	1	1.98	51	53.8	50.8	1726043
1710351000	50.6	0	0.00	51	52	50.6	1063681
1710264600	50.6	0	0.00	50.2	51.4	50	1107463
1710178200	50.6	0.6	1.20	50.2	50.6	49.7	482307
1709919000	50	-1.4	-2.72	51.4	52	50	515450
1709832600	51.4	0	0.00	51.4	51.4	51.2	144183
1709746200	51.4	-0.4	-0.77	51.8	51.8	51.2	213381
1709659800	51.8	0.4	0.78	51.4	51.8	51.4	193921
1709573400	51.4	-0.4	-0.77	53.4	53.4	51.4	553065
1709314200	51.8	1.8	3.60	51	52	51	433496
1709227800	50	-2.6	-4.94	54.6	54.6	50	601519
1709141400	52.6	-0.4	-0.75	54	54	52.4	259694
1709055000	53	0	0.00	53.2	53.6	53	409490
1708968600	53	-1	-1.85	55	55	53	88692
1708709400	54	0.4	0.75	55	55	53.6	456384
1708623000	53.6	0.2	0.37	53.6	53.6	53.6	213701
1708536600	53.4	-0.9	-1.66	54.8	54.8	52.2	189593
1708450200	54.3	-0.9	-1.63	55	55	53	285447
1708363800	55.2	1.8	3.37	55	55.2	54.8	232149
1708104600	53.4	-0.2	-0.37	53.4	53.4	53.4	141333
1708018200	53.6	0.6	1.13	52.8	54.8	52.8	3140573
1707931800	53	-0.4	-0.75	55	55	52.8	281410
1707845400	53.4	0.4	0.75	53.2	55	53.2	698597
1707759000	53	-1	-1.85	54.2	54.4	52	747717
1707499800	54	-2.4	-4.26	54.8	55.4	53.6	1923434
1707413400	56.4	0.2	0.36	59	59	55.8	287677
1707327000	56.2	-1.2	-2.09	57.4	58.2	56.2	127652
1707240600	57.4	-0.6	-1.03	59	59	57.4	373137
1707154200	58	0.6	1.05	59	59	58	138425
1706895000	57.4	-0.2	-0.35	59.8	59.8	57.4	58695
1706808600	57.6	-1.8	-3.03	59.4	59.4	57.4	19921
1706722200	59.4	-0.6	-1.00	57.6	60.4	57.4	98907
1706635800	60	0.2	0.33	59	60	59	38423
1706549400	59.8	1	1.70	59	60.2	59	554549

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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