LSE:SFR - Severfield plc Severfield plc
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
1 Dec 2021 GBX 71.0 69.0 70.0 69.0 69.0 -0.400 (-0.58%) 428,137
30 Nov 2021 GBX 71.8 64.2 70.0 69.4 69.4 -0.400 (-0.57%) 666,875
29 Nov 2021 GBX 71.0 69.6 70.6 69.8 69.8 -0.200 (-0.29%) 893,268
26 Nov 2021 GBX 70.25 69.0 70.2 70.0 70.0 -0.600 (-0.85%) 1,716,172
25 Nov 2021 GBX 71.8 70.556 71.2 70.6 70.6 +0.200 (+0.28%) 142,305
24 Nov 2021 GBX 71.248 68.2 71.0 70.4 70.4 -0.600 (-0.85%) 1,722,764
23 Nov 2021 GBX 72.2 71.0 71.4 71.0 71.0 0.0 (0.0%) 1,554,606
22 Nov 2021 GBX 72.0 70.2 70.8 71.0 71.0 +0.200 (+0.28%) 583,159
19 Nov 2021 GBX 71.8 70.8 70.8 70.8 70.8 -1.200 (-1.67%) 399,293
18 Nov 2021 GBX 72.0 70.4 70.8 72.0 72.0 +1.200 (+1.69%) 176,104
17 Nov 2021 GBX 71.2 70.0 70.0 70.8 70.8 +1.100 (+1.58%) 334,631
16 Nov 2021 GBX 73.4 69.2 71.0 69.7 69.7 -1.300 (-1.83%) 122,378
15 Nov 2021 GBX 75.8 70.2 73.0 71.0 71.0 -0.600 (-0.84%) 120,601
12 Nov 2021 GBX 74.0 71.6 71.8 71.6 71.6 +0.600 (+0.85%) 129,997
11 Nov 2021 GBX 72.8 71.0 72.8 71.0 71.0 -0.400 (-0.56%) 1,943,126
10 Nov 2021 GBX 74.2 71.4 72.2 71.4 71.4 -0.600 (-0.83%) 212,149
9 Nov 2021 GBX 75.8 71.6005 73.2 72.0 72.0 0.0 (0.0%) 97,700
8 Nov 2021 GBX 75.8 71.0 75.8 72.0 72.0 +0.400 (+0.56%) 107,460
5 Nov 2021 GBX 75.6 69.0 69.0 71.6 71.6 +2.400 (+3.47%) 114,302
4 Nov 2021 GBX 74.8 69.2 71.6 69.2 69.2 -2.200 (-3.08%) 407,454
3 Nov 2021 GBX 72.6 71.0 72.4 71.4 71.4 -0.600 (-0.83%) 282,872
2 Nov 2021 GBX 75.6 71.0 73.0 72.0 72.0 -1.200 (-1.64%) 141,376
1 Nov 2021 GBX 75.0 68.0 75.0 73.2 73.2 +1.600 (+2.23%) 199,266
29 Oct 2021 GBX 75.0 71.6 72.0 71.6 71.6 -0.400 (-0.56%) 51,742
28 Oct 2021 GBX 74.6 71.6 72.0 72.0 72.0 0.0 (0.0%) 147,200
27 Oct 2021 GBX 74.2 71.2 72.4 72.0 72.0 -0.400 (-0.55%) 117,204
26 Oct 2021 GBX 73.4 71.0 71.0 72.4 72.4 +0.400 (+0.56%) 225,536
25 Oct 2021 GBX 73.0 64.2 71.2 72.0 72.0 +2 (+2.86%) 177,115
22 Oct 2021 GBX 72.0 69.4 70.0 70.0 70.0 0.0 (0.0%) 41,520
21 Oct 2021 GBX 71.4 69.4 71.4 70.0 70.0 -1.600 (-2.23%) 129,248