Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Severfield Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 57.00 57.80 53.236 56.00 56,556
Oct 16, 2020 54.90 55.89 53.00 54.10 41,878
Oct 15, 2020 55.40 57.80 53.00 53.40 100,412
Oct 14, 2020 57.95 58.20 54.50 55.80 153,930
Oct 13, 2020 57.5925 59.00 56.50 56.90 875,598
Oct 12, 2020 58.00 58.80 56.00 56.80 83,200
Oct 9, 2020 57.60 57.60 54.20 55.10 71,494
Oct 8, 2020 57.80 59.00 54.20 55.30 206,695
Oct 7, 2020 54.80 56.20 54.40 55.40 4,176
Oct 6, 2020 58.00 58.00 57.80 56.70 169,811
Oct 5, 2020 57.80 58.00 54.60 56.00 34,676
Oct 2, 2020 53.40 57.90 53.40 56.60 128,462
Oct 1, 2020 57.00 57.00 53.80 56.00 20,860
Sep 30, 2020 53.54 55.00 53.02 53.70 91,569
Sep 29, 2020 54.00 55.00 53.00 54.00 289,202
Sep 28, 2020 57.60 58.00 55.60 57.60 97,438
Sep 25, 2020 56.20 56.20 53.60 55.80 55,988
Sep 24, 2020 57.80 62.40 52.20 53.40 425,409
Sep 23, 2020 59.75 60.60 57.80 58.30 59,616
Sep 22, 2020 57.80 60.00 57.60 57.60 80,345
Sep 21, 2020 60.26 61.00 57.60 57.60 78,371
Sep 18, 2020 58.02 60.00 57.60 58.20 118,134
Sep 17, 2020 62.30 62.30 59.00 59.00 95,788
Sep 16, 2020 57.80 60.00 57.80 58.70 70,157
Sep 15, 2020 60.80 62.60 57.80 58.80 34,276
Sep 14, 2020 60.80 60.80 58.60 59.70 9,759
Sep 11, 2020 55.20 60.80 55.20 58.60 54,096
Sep 10, 2020 59.88 60.80 55.40 55.40 468,765
Sep 9, 2020 60.00 62.00 58.20 59.60 41,818
Sep 8, 2020 62.00 62.00 57.20 58.60 17,019
Sep 7, 2020 61.00 61.90 57.6561 59.00 195,207
Sep 4, 2020 58.00 60.00 56.94 57.60 149,910
Sep 3, 2020 58.00 59.80 55.00 55.20 282,061
Sep 2, 2020 56.00 59.50 53.20 56.10 115,679
Sep 1, 2020 54.20 55.00 51.20 55.00 26,907
Aug 31, 2020 52.80 0.00 0.00 52.40 0
Aug 28, 2020 52.80 53.00 51.4801 52.40 133,693
Aug 27, 2020 54.448 60.00 51.20 51.80 438,423
Aug 26, 2020 54.45 58.00 54.45 56.50 22,286
Aug 25, 2020 57.80 57.80 56.80 57.00 19,580
Aug 24, 2020 54.80 57.80 53.20 57.40 765,405
Aug 21, 2020 53.20 55.80 53.00 53.00 2,512,495
Aug 20, 2020 57.91 59.80 54.00 54.00 331,137
Aug 19, 2020 59.80 59.80 56.20 56.80 40,679
Aug 18, 2020 59.80 59.80 56.20 58.00 121,649
Aug 17, 2020 62.00 62.00 56.00 56.00 282,900
Aug 14, 2020 59.2641 61.40 59.0961 59.80 21,141
Aug 13, 2020 61.86 62.00 58.20 58.40 95,224
Aug 12, 2020 63.62 63.80 60.20 61.20 36,847
Aug 11, 2020 58.20 63.80 58.20 61.40 440,102
Showing 1 to 50 of 260